Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.87 | 38.14 | 37.63 | 38.04 | 353,626 | +0.45(+1.19%) |
Feb 28, 2024 | 37.89 | 37.89 | 37.50 | 37.59 | 369,646 | -0.63(-1.64%) |
Feb 27, 2024 | 38.23 | 38.32 | 37.80 | 38.22 | 309,929 | +0.10(+0.26%) |
Feb 26, 2024 | 38.32 | 38.54 | 38.11 | 38.12 | 257,824 | -0.41(-1.06%) |
Feb 23, 2024 | 38.53 | 38.73 | 38.07 | 38.53 | 227,898 | +0.10(+0.26%) |
Feb 22, 2024 | 37.95 | 38.46 | 37.65 | 38.43 | 364,923 | +0.28(+0.73%) |
Feb 21, 2024 | 37.73 | 38.26 | 37.71 | 38.15 | 272,303 | +0.37(+0.98%) |
Feb 20, 2024 | 37.76 | 38.44 | 37.71 | 37.78 | 276,612 | -0.22(-0.58%) |
Feb 16, 2024 | 38.61 | 38.77 | 37.98 | 38.00 | 401,329 | -0.72(-1.85%) |
Feb 15, 2024 | 38.91 | 39.01 | 38.58 | 38.72 | 340,374 | -0.04(-0.10%) |
Feb 14, 2024 | 38.90 | 39.06 | 38.30 | 38.76 | 385,448 | +0.13(+0.34%) |
Feb 13, 2024 | 38.89 | 39.17 | 38.35 | 38.63 | 507,608 | -1.08(-2.71%) |
Feb 12, 2024 | 39.29 | 40.16 | 39.29 | 39.70 | 530,986 | +0.41(+1.04%) |
Feb 09, 2024 | 39.17 | 39.41 | 38.72 | 39.29 | 526,077 | -0.02(-0.05%) |
Feb 08, 2024 | 38.34 | 39.47 | 38.08 | 39.31 | 678,415 | +1.46(+3.87%) |
Feb 07, 2024 | 38.17 | 39.46 | 37.50 | 37.85 | 647,754 | +0.61(+1.63%) |
Feb 06, 2024 | 36.78 | 37.52 | 36.44 | 37.24 | 546,762 | +0.35(+0.94%) |
Feb 05, 2024 | 37.14 | 37.45 | 36.84 | 36.89 | 774,371 | -0.27(-0.72%) |
Feb 02, 2024 | 37.07 | 37.60 | 36.81 | 37.16 | 412,949 | -0.33(-0.88%) |
Feb 01, 2024 | 36.95 | 37.57 | 36.54 | 37.49 | 415,884 | +0.59(+1.59%) |
Jan 31, 2024 | 37.66 | 37.96 | 36.88 | 36.90 | 434,890 | -0.64(-1.70%) |
Jan 30, 2024 | 37.94 | 38.06 | 37.42 | 37.54 | 371,102 | -0.62(-1.62%) |
Jan 29, 2024 | 37.49 | 38.22 | 37.35 | 38.16 | 355,028 | +0.58(+1.54%) |
Jan 26, 2024 | 37.79 | 38.14 | 37.39 | 37.58 | 300,974 | +0.11(+0.29%) |
Jan 25, 2024 | 37.27 | 37.47 | 36.88 | 37.47 | 375,011 | +0.68(+1.84%) |
Jan 24, 2024 | 38.07 | 38.25 | 36.77 | 36.79 | 481,189 | -1.12(-2.94%) |
Jan 23, 2024 | 38.49 | 38.93 | 37.91 | 37.91 | 564,449 | +0.12(+0.32%) |
Jan 22, 2024 | 37.49 | 38.04 | 37.32 | 37.79 | 487,087 | +0.44(+1.17%) |
Jan 19, 2024 | 36.77 | 37.36 | 36.31 | 37.35 | 436,775 | +0.72(+1.96%) |
Jan 18, 2024 | 36.90 | 37.05 | 36.59 | 36.63 | 372,430 | -0.35(-0.94%) |
Jan 17, 2024 | 36.26 | 37.06 | 36.06 | 36.98 | 360,585 | +0.35(+0.95%) |
Jan 16, 2024 | 37.35 | 37.43 | 36.48 | 36.63 | 376,774 | -1.03(-2.72%) |
Jan 12, 2024 | 38.08 | 38.08 | 37.19 | 37.66 | 856,240 | +0.18(+0.48%) |
Jan 11, 2024 | 37.23 | 37.48 | 36.64 | 37.48 | 344,120 | +0.25(+0.67%) |
Jan 10, 2024 | 37.02 | 37.25 | 36.67 | 37.23 | 286,240 | +0.35(+0.95%) |
Jan 09, 2024 | 35.94 | 36.90 | 35.90 | 36.88 | 378,509 | +0.48(+1.31%) |
Jan 08, 2024 | 35.40 | 36.51 | 35.40 | 36.41 | 339,352 | +0.96(+2.70%) |
Jan 05, 2024 | 35.38 | 35.81 | 35.26 | 35.45 | 330,579 | -0.14(-0.39%) |
Jan 04, 2024 | 35.68 | 35.79 | 35.51 | 35.59 | 372,268 | -0.02(-0.06%) |
Jan 03, 2024 | 36.25 | 36.29 | 35.54 | 35.61 | 386,215 | -0.81(-2.22%) |
Jan 02, 2024 | 36.13 | 36.74 | 36.06 | 36.42 | 303,260 | -0.07(-0.19%) |
Dec 29, 2023 | 36.19 | 36.55 | 36.18 | 36.48 | 326,074 | +0.23(+0.63%) |
Dec 28, 2023 | 36.38 | 36.46 | 36.14 | 36.26 | 203,749 | -0.17(-0.46%) |
Dec 27, 2023 | 36.51 | 36.61 | 36.21 | 36.43 | 207,998 | +0.03(+0.08%) |
Dec 26, 2023 | 36.53 | 36.53 | 36.15 | 36.40 | 256,611 | -0.08(-0.22%) |
Dec 22, 2023 | 36.38 | 36.86 | 36.38 | 36.48 | 210,442 | +0.15(+0.41%) |
Dec 21, 2023 | 36.43 | 36.45 | 35.88 | 36.33 | 229,838 | +0.18(+0.50%) |
Dec 20, 2023 | 36.69 | 36.85 | 36.04 | 36.15 | 324,218 | -0.64(-1.73%) |
Dec 19, 2023 | 36.21 | 36.92 | 36.18 | 36.78 | 386,135 | +0.61(+1.68%) |
Dec 18, 2023 | 35.76 | 36.26 | 35.39 | 36.18 | 339,330 | +0.57(+1.59%) |
Dec 15, 2023 | 36.71 | 36.71 | 35.53 | 35.61 | 1,291,462 | -1.17(-3.17%) |
Dec 14, 2023 | 36.58 | 37.12 | 36.35 | 36.77 | 464,275 | +0.62(+1.71%) |
Dec 13, 2023 | 34.93 | 36.29 | 34.81 | 36.16 | 354,208 | +1.16(+3.30%) |
Dec 12, 2023 | 34.95 | 35.13 | 34.63 | 35.00 | 362,938 | +0.00(+0.00%) |
Dec 11, 2023 | 34.72 | 35.08 | 34.45 | 35.00 | 335,133 | +0.28(+0.80%) |
Dec 08, 2023 | 35.01 | 35.04 | 34.44 | 34.72 | 380,132 | -0.39(-1.11%) |
Dec 07, 2023 | 34.15 | 35.11 | 34.08 | 35.11 | 325,063 | +0.99(+2.89%) |
Dec 06, 2023 | 34.06 | 34.52 | 33.92 | 34.12 | 301,857 | +0.10(+0.29%) |
Dec 05, 2023 | 35.13 | 35.13 | 34.01 | 34.02 | 341,176 | -1.18(-3.34%) |
Dec 04, 2023 | 34.54 | 35.27 | 34.27 | 35.20 | 327,366 | +0.42(+1.20%) |