Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.47 | 37.55 | 37.40 | 37.54 | 199,192 | +0.12(+0.32%) |
Feb 28, 2024 | 37.31 | 37.47 | 37.31 | 37.42 | 26,616 | -0.02(-0.05%) |
Feb 27, 2024 | 37.41 | 37.45 | 37.40 | 37.44 | 22,037 | +0.04(+0.11%) |
Feb 26, 2024 | 37.47 | 37.47 | 37.39 | 37.40 | 83,862 | -0.05(-0.13%) |
Feb 23, 2024 | 37.45 | 37.48 | 37.40 | 37.45 | 43,224 | +0.07(+0.19%) |
Feb 22, 2024 | 37.35 | 37.45 | 37.33 | 37.38 | 145,295 | +0.26(+0.70%) |
Feb 21, 2024 | 37.06 | 37.14 | 36.98 | 37.12 | 26,262 | +0.05(+0.13%) |
Feb 20, 2024 | 37.03 | 37.14 | 37.02 | 37.07 | 47,267 | -0.09(-0.24%) |
Feb 16, 2024 | 37.12 | 37.30 | 37.12 | 37.16 | 25,570 | -0.06(-0.16%) |
Feb 15, 2024 | 37.20 | 37.27 | 37.13 | 37.22 | 57,737 | +0.10(+0.26%) |
Feb 14, 2024 | 37.05 | 37.15 | 37.01 | 37.12 | 80,900 | +0.11(+0.30%) |
Feb 13, 2024 | 37.14 | 37.14 | 36.83 | 37.01 | 25,149 | -0.18(-0.48%) |
Feb 12, 2024 | 37.20 | 37.31 | 37.18 | 37.19 | 1,169,677 | -0.01(-0.03%) |
Feb 09, 2024 | 37.17 | 37.25 | 37.15 | 37.20 | 45,671 | +0.09(+0.24%) |
Feb 08, 2024 | 37.03 | 37.16 | 37.03 | 37.11 | 294,060 | +0.01(+0.03%) |
Feb 07, 2024 | 36.97 | 37.15 | 36.97 | 37.10 | 1,249,292 | +0.09(+0.24%) |
Feb 06, 2024 | 36.97 | 37.01 | 36.90 | 37.01 | 83,557 | +0.07(+0.19%) |
Feb 05, 2024 | 36.96 | 36.99 | 36.84 | 36.94 | 49,070 | -0.01(-0.03%) |
Feb 02, 2024 | 36.83 | 37.04 | 36.83 | 36.95 | 39,089 | +0.15(+0.41%) |
Feb 01, 2024 | 36.60 | 36.82 | 36.60 | 36.80 | 83,436 | +0.24(+0.66%) |
Jan 31, 2024 | 36.68 | 36.77 | 36.56 | 36.56 | 216,911 | -0.28(-0.76%) |
Jan 30, 2024 | 36.72 | 36.87 | 36.72 | 36.84 | 61,992 | -0.02(-0.05%) |
Jan 29, 2024 | 36.65 | 36.88 | 36.65 | 36.86 | 80,849 | +0.14(+0.38%) |
Jan 26, 2024 | 36.69 | 36.81 | 36.69 | 36.72 | 45,569 | -0.03(-0.08%) |
Jan 25, 2024 | 36.72 | 36.77 | 36.65 | 36.75 | 112,193 | +0.11(+0.30%) |
Jan 24, 2024 | 36.73 | 36.80 | 36.64 | 36.64 | 112,212 | +0.00(+0.00%) |
Jan 23, 2024 | 36.63 | 36.66 | 36.56 | 36.64 | 78,488 | +0.07(+0.19%) |
Jan 22, 2024 | 36.57 | 36.63 | 36.54 | 36.57 | 94,797 | +0.04(+0.11%) |
Jan 19, 2024 | 36.31 | 36.55 | 36.31 | 36.53 | 61,904 | +0.27(+0.74%) |
Jan 18, 2024 | 36.18 | 36.28 | 36.10 | 36.26 | 31,331 | +0.15(+0.42%) |
Jan 17, 2024 | 35.95 | 36.11 | 35.95 | 36.11 | 57,907 | -0.07(-0.19%) |
Jan 16, 2024 | 36.17 | 36.26 | 36.12 | 36.18 | 53,651 | -0.06(-0.17%) |
Jan 12, 2024 | 36.29 | 36.36 | 36.19 | 36.24 | 100,383 | +0.02(+0.06%) |
Jan 11, 2024 | 36.29 | 36.30 | 36.07 | 36.22 | 274,729 | -0.02(-0.06%) |
Jan 10, 2024 | 36.18 | 36.29 | 36.12 | 36.24 | 176,173 | +0.09(+0.25%) |
Jan 09, 2024 | 36.00 | 36.17 | 36.00 | 36.15 | 366,537 | +0.01(+0.03%) |
Jan 08, 2024 | 35.85 | 36.18 | 35.85 | 36.14 | 69,870 | +0.28(+0.78%) |
Jan 05, 2024 | 35.80 | 35.97 | 35.78 | 35.86 | 249,117 | +0.05(+0.14%) |
Jan 04, 2024 | 35.83 | 35.97 | 35.79 | 35.81 | 642,016 | -0.05(-0.14%) |
Jan 03, 2024 | 35.95 | 35.97 | 35.84 | 35.86 | 604,156 | -0.16(-0.44%) |
Jan 02, 2024 | 36.01 | 36.09 | 35.94 | 36.02 | 525,996 | -0.17(-0.47%) |
Dec 29, 2023 | 36.21 | 36.22 | 36.08 | 36.19 | 625,101 | -0.02(-0.06%) |
Dec 28, 2023 | 36.17 | 36.23 | 36.16 | 36.21 | 357,981 | +0.04(+0.11%) |
Dec 27, 2023 | 36.14 | 36.23 | 36.10 | 36.17 | 458,063 | +0.06(+0.17%) |
Dec 26, 2023 | 36.05 | 36.15 | 36.05 | 36.11 | 148,471 | +0.04(+0.11%) |
Dec 22, 2023 | 36.05 | 36.09 | 35.99 | 36.07 | 104,422 | +0.10(+0.28%) |
Dec 21, 2023 | 35.97 | 35.97 | 35.81 | 35.97 | 181,517 | +0.16(+0.45%) |
Dec 20, 2023 | 36.03 | 36.11 | 35.75 | 35.81 | 153,714 | -0.25(-0.69%) |
Dec 19, 2023 | 36.05 | 36.09 | 36.03 | 36.06 | 92,666 | +0.04(+0.11%) |
Dec 18, 2023 | 35.94 | 36.04 | 35.94 | 36.02 | 145,526 | +0.17(+0.47%) |
Dec 15, 2023 | 35.88 | 35.93 | 35.83 | 35.85 | 91,839 | -0.02(-0.06%) |
Dec 14, 2023 | 35.91 | 35.94 | 35.77 | 35.87 | 130,059 | +0.05(+0.14%) |
Dec 13, 2023 | 35.54 | 35.86 | 35.54 | 35.82 | 91,798 | +0.30(+0.84%) |
Dec 12, 2023 | 35.38 | 35.55 | 35.38 | 35.52 | 56,920 | +0.10(+0.28%) |
Dec 11, 2023 | 35.30 | 35.45 | 35.30 | 35.42 | 40,393 | +0.09(+0.25%) |
Dec 08, 2023 | 35.24 | 35.36 | 35.23 | 35.33 | 42,147 | +0.10(+0.28%) |
Dec 07, 2023 | 35.17 | 35.27 | 35.17 | 35.23 | 48,707 | +0.17(+0.48%) |
Dec 06, 2023 | 35.24 | 35.26 | 35.06 | 35.06 | 73,321 | -0.10(-0.28%) |
Dec 05, 2023 | 35.09 | 35.24 | 35.09 | 35.16 | 74,886 | -0.01(-0.03%) |
Dec 04, 2023 | 35.20 | 35.20 | 35.07 | 35.17 | 83,955 | -0.09(-0.26%) |