Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 544,339 | +0.82(+2.36%) |
Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 849,770 | +0.16(+0.46%) |
Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 312,146 | +0.21(+0.61%) |
Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 261,887 | -0.47(-1.35%) |
Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 213,405 | +0.01(+0.03%) |
Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 347,488 | -0.13(-0.37%) |
Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 335,191 | +0.43(+1.24%) |
Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 567,386 | -1.08(-3.03%) |
Feb 16, 2024 | 35.63 | 0 | +0.31(+0.88%) | |||
Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 693,131 | +0.20(+0.57%) |
Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 639,936 | -0.95(-2.63%) |
Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 460,518 | -1.73(-4.58%) |
Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 526,030 | +0.31(+0.83%) |
Feb 09, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 456,103 | +1.12(+3.08%) |
Feb 08, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 549,344 | +0.30(+0.83%) |
Feb 07, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 1,367,067 | -3.65(-9.19%) |
Feb 06, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 189,238 | +0.26(+0.66%) |
Feb 05, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 267,212 | -0.79(-1.96%) |
Feb 02, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 150,685 | +0.57(+1.44%) |
Feb 01, 2024 | 39.11 | 39.98 | 38.93 | 39.68 | 322,465 | +0.77(+1.98%) |
Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 517,944 | -1.47(-3.64%) |
Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 206,013 | -0.17(-0.42%) |
Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 207,664 | -0.02(-0.05%) |
Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 201,560 | +1.18(+3.00%) |
Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 171,203 | -0.43(-1.08%) |
Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 157,310 | -0.31(-0.77%) |
Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 189,991 | +0.02(+0.05%) |
Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 161,322 | +1.09(+2.79%) |
Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 109,075 | +0.39(+1.01%) |
Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 136,937 | +0.23(+0.60%) |
Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 219,927 | -1.05(-2.66%) |
Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 251,876 | +0.16(+0.41%) |
Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 132,672 | +0.30(+0.77%) |
Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 181,995 | +0.78(+2.04%) |
Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 150,682 | +0.55(+1.46%) |
Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 311,464 | -0.16(-0.42%) |
Jan 09, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 260,945 | -0.21(-0.55%) |
Jan 08, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 132,999 | -0.04(-0.11%) |
Jan 05, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 135,588 | -0.48(-1.25%) |
Jan 04, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 165,351 | +0.31(+0.81%) |
Jan 03, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 195,970 | -0.05(-0.13%) |
Jan 02, 2024 | 38.01 | 38.70 | 38.01 | 38.29 | 209,055 | -0.03(-0.08%) |
Dec 29, 2023 | 38.32 | 0 | -0.09(-0.23%) | |||
Dec 28, 2023 | 38.71 | 38.81 | 38.02 | 38.41 | 129,765 | -0.46(-1.18%) |
Dec 27, 2023 | 38.59 | 39.32 | 38.42 | 38.87 | 167,726 | +0.46(+1.20%) |
Dec 22, 2023 | 38.41 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 38.28 | 38.49 | 38.02 | 38.41 | 182,053 | +0.36(+0.95%) |
Dec 20, 2023 | 38.67 | 39.32 | 37.95 | 38.05 | 503,033 | -0.85(-2.19%) |
Dec 19, 2023 | 37.69 | 38.91 | 37.69 | 38.90 | 344,539 | +1.20(+3.18%) |
Dec 18, 2023 | 37.70 | 37.98 | 37.29 | 37.70 | 256,849 | +0.22(+0.59%) |
Dec 15, 2023 | 37.49 | 38.36 | 37.16 | 37.48 | 804,227 | -0.59(-1.55%) |
Dec 14, 2023 | 37.61 | 38.48 | 36.60 | 38.07 | 505,035 | +1.64(+4.50%) |
Dec 13, 2023 | 35.16 | 36.48 | 35.00 | 36.43 | 293,162 | +1.27(+3.61%) |
Dec 12, 2023 | 35.17 | 35.50 | 35.14 | 35.16 | 413,047 | -0.32(-0.90%) |
Dec 11, 2023 | 34.89 | 35.51 | 34.76 | 35.48 | 312,094 | +0.34(+0.97%) |
Dec 08, 2023 | 34.82 | 35.44 | 34.71 | 35.14 | 386,346 | +0.54(+1.56%) |
Dec 07, 2023 | 34.74 | 35.20 | 34.49 | 34.60 | 579,280 | -0.03(-0.09%) |
Dec 06, 2023 | 34.83 | 35.22 | 34.59 | 34.63 | 193,722 | +0.06(+0.17%) |
Dec 05, 2023 | 34.70 | 35.14 | 34.55 | 34.57 | 372,491 | -0.40(-1.14%) |
Dec 04, 2023 | 34.89 | 35.20 | 34.35 | 34.97 | 316,848 | -0.09(-0.26%) |