Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.29 | 36.57 | 35.91 | 36.38 | 55,616 | +0.81(+2.28%) |
Feb 28, 2024 | 35.69 | 35.90 | 35.52 | 35.57 | 41,032 | -0.36(-1.00%) |
Feb 27, 2024 | 35.92 | 36.27 | 35.64 | 35.93 | 60,708 | +0.35(+0.98%) |
Feb 26, 2024 | 35.06 | 35.58 | 35.01 | 35.58 | 54,461 | +0.44(+1.25%) |
Feb 23, 2024 | 34.82 | 35.21 | 34.20 | 35.14 | 43,046 | +0.32(+0.92%) |
Feb 22, 2024 | 34.83 | 35.14 | 34.65 | 34.82 | 56,933 | -0.04(-0.11%) |
Feb 21, 2024 | 34.60 | 34.88 | 34.47 | 34.86 | 57,952 | +0.29(+0.84%) |
Feb 20, 2024 | 34.74 | 34.94 | 34.31 | 34.57 | 58,550 | -0.65(-1.84%) |
Feb 16, 2024 | 35.70 | 35.83 | 34.66 | 35.22 | 64,068 | -0.86(-2.38%) |
Feb 15, 2024 | 35.43 | 36.08 | 35.25 | 36.08 | 92,159 | +0.81(+2.29%) |
Feb 14, 2024 | 35.33 | 35.45 | 34.79 | 35.27 | 47,784 | +0.55(+1.58%) |
Feb 13, 2024 | 35.57 | 36.02 | 34.35 | 34.72 | 117,489 | -2.24(-6.06%) |
Feb 12, 2024 | 36.54 | 37.47 | 36.54 | 36.96 | 89,567 | +0.43(+1.18%) |
Feb 09, 2024 | 35.95 | 36.55 | 35.75 | 36.53 | 63,641 | +0.59(+1.64%) |
Feb 08, 2024 | 35.11 | 35.94 | 35.11 | 35.94 | 51,813 | +1.00(+2.86%) |
Feb 07, 2024 | 34.33 | 35.04 | 34.16 | 34.94 | 60,471 | +0.64(+1.86%) |
Feb 06, 2024 | 34.12 | 34.61 | 34.12 | 34.30 | 63,699 | +0.24(+0.70%) |
Feb 05, 2024 | 34.36 | 34.36 | 33.61 | 34.06 | 63,456 | -0.79(-2.26%) |
Feb 02, 2024 | 34.75 | 35.01 | 34.37 | 34.85 | 85,274 | -0.39(-1.11%) |
Feb 01, 2024 | 34.88 | 35.24 | 34.35 | 35.24 | 99,429 | +0.64(+1.85%) |
Jan 31, 2024 | 35.31 | 35.85 | 34.57 | 34.60 | 147,918 | -0.71(-2.01%) |
Jan 30, 2024 | 34.60 | 35.42 | 34.60 | 35.31 | 81,005 | +0.45(+1.29%) |
Jan 29, 2024 | 34.35 | 35.06 | 34.11 | 34.86 | 66,302 | +0.60(+1.75%) |
Jan 26, 2024 | 34.62 | 34.62 | 34.07 | 34.26 | 60,686 | +0.01(+0.03%) |
Jan 25, 2024 | 34.00 | 34.30 | 33.60 | 34.25 | 96,840 | +0.80(+2.39%) |
Jan 24, 2024 | 34.48 | 34.48 | 32.78 | 33.45 | 144,023 | -0.57(-1.67%) |
Jan 23, 2024 | 35.37 | 35.50 | 33.99 | 34.02 | 135,412 | -0.93(-2.66%) |
Jan 22, 2024 | 34.39 | 35.15 | 34.19 | 34.95 | 133,962 | +0.63(+1.83%) |
Jan 19, 2024 | 35.00 | 35.00 | 33.19 | 34.32 | 132,221 | +0.17(+0.50%) |
Jan 18, 2024 | 35.49 | 35.49 | 32.77 | 34.15 | 167,764 | -1.91(-5.29%) |
Jan 17, 2024 | 35.55 | 36.07 | 35.48 | 36.06 | 76,408 | -0.11(-0.30%) |
Jan 16, 2024 | 36.12 | 36.21 | 35.49 | 36.17 | 79,213 | -0.16(-0.44%) |
Jan 12, 2024 | 36.91 | 36.99 | 36.07 | 36.33 | 60,445 | -0.24(-0.66%) |
Jan 11, 2024 | 35.93 | 36.66 | 35.71 | 36.57 | 110,846 | +0.54(+1.50%) |
Jan 10, 2024 | 35.67 | 36.18 | 35.47 | 36.03 | 72,342 | +0.42(+1.18%) |
Jan 09, 2024 | 35.97 | 36.18 | 35.54 | 35.61 | 101,856 | -0.88(-2.41%) |
Jan 08, 2024 | 36.36 | 36.53 | 36.11 | 36.49 | 68,692 | +0.33(+0.91%) |
Jan 05, 2024 | 35.77 | 36.52 | 35.36 | 36.16 | 123,837 | +0.23(+0.64%) |
Jan 04, 2024 | 36.52 | 37.08 | 35.87 | 35.93 | 235,259 | -0.59(-1.61%) |
Jan 03, 2024 | 37.42 | 37.52 | 36.38 | 36.52 | 119,096 | -1.21(-3.20%) |
Jan 02, 2024 | 37.81 | 38.11 | 37.20 | 37.73 | 113,322 | -0.53(-1.38%) |
Dec 29, 2023 | 38.86 | 38.86 | 38.14 | 38.26 | 108,315 | -0.59(-1.52%) |
Dec 28, 2023 | 38.89 | 39.02 | 38.48 | 38.85 | 51,959 | -0.30(-0.77%) |
Dec 27, 2023 | 39.11 | 39.35 | 38.77 | 39.15 | 56,785 | +0.20(+0.51%) |
Dec 26, 2023 | 38.21 | 39.14 | 37.99 | 38.95 | 70,308 | +0.76(+1.99%) |
Dec 22, 2023 | 37.94 | 38.71 | 37.60 | 38.19 | 75,145 | +0.62(+1.65%) |
Dec 21, 2023 | 37.78 | 37.78 | 37.06 | 37.57 | 161,745 | +0.28(+0.75%) |
Dec 20, 2023 | 37.69 | 38.95 | 37.18 | 37.29 | 182,575 | -0.29(-0.77%) |
Dec 19, 2023 | 37.28 | 38.12 | 37.15 | 37.58 | 148,637 | +0.54(+1.46%) |
Dec 18, 2023 | 38.33 | 38.33 | 36.68 | 37.04 | 157,024 | -1.51(-3.91%) |
Dec 15, 2023 | 36.88 | 38.62 | 36.64 | 38.55 | 972,625 | +1.98(+5.41%) |
Dec 14, 2023 | 35.61 | 36.83 | 35.61 | 36.57 | 164,127 | +1.33(+3.77%) |
Dec 13, 2023 | 34.66 | 35.40 | 34.07 | 35.24 | 206,842 | +0.74(+2.14%) |
Dec 12, 2023 | 34.61 | 34.76 | 34.27 | 34.50 | 105,431 | +0.06(+0.17%) |
Dec 11, 2023 | 34.10 | 34.75 | 33.92 | 34.44 | 103,648 | +0.10(+0.29%) |
Dec 08, 2023 | 34.30 | 34.91 | 34.18 | 34.34 | 76,125 | +0.04(+0.12%) |
Dec 07, 2023 | 32.48 | 34.31 | 31.84 | 34.30 | 138,150 | +0.56(+1.66%) |
Dec 06, 2023 | 33.74 | 34.26 | 33.37 | 33.74 | 216,933 | +0.25(+0.75%) |
Dec 05, 2023 | 33.61 | 34.21 | 33.36 | 33.49 | 117,477 | -0.24(-0.72%) |
Dec 04, 2023 | 32.51 | 33.85 | 32.49 | 33.73 | 125,330 | +1.23(+3.77%) |