Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.44 | 34.44 | 33.64 | 34.14 | 1,189,995 | -0.08(-0.23%) |
Feb 28, 2024 | 33.72 | 34.33 | 33.38 | 34.22 | 423,033 | +0.19(+0.55%) |
Feb 27, 2024 | 34.30 | 34.42 | 33.80 | 34.03 | 578,824 | -0.20(-0.57%) |
Feb 26, 2024 | 34.72 | 34.78 | 34.18 | 34.23 | 705,449 | -0.53(-1.52%) |
Feb 23, 2024 | 34.80 | 35.09 | 34.48 | 34.76 | 541,968 | -0.06(-0.17%) |
Feb 22, 2024 | 34.66 | 34.93 | 34.06 | 34.82 | 561,780 | +0.35(+1.02%) |
Feb 21, 2024 | 34.48 | 35.88 | 34.14 | 34.46 | 1,284,603 | +1.26(+3.81%) |
Feb 20, 2024 | 33.60 | 33.68 | 33.11 | 33.20 | 772,416 | -0.66(-1.94%) |
Feb 16, 2024 | 33.92 | 34.12 | 33.73 | 33.86 | 346,672 | -0.18(-0.52%) |
Feb 15, 2024 | 34.03 | 34.24 | 33.49 | 34.03 | 536,324 | +0.36(+1.08%) |
Feb 14, 2024 | 33.24 | 33.70 | 33.18 | 33.67 | 367,273 | +0.71(+2.14%) |
Feb 13, 2024 | 33.23 | 33.35 | 32.68 | 32.96 | 575,320 | -0.99(-2.92%) |
Feb 12, 2024 | 33.56 | 34.08 | 33.47 | 33.95 | 832,347 | +0.40(+1.20%) |
Feb 09, 2024 | 33.29 | 33.64 | 33.10 | 33.55 | 353,592 | +0.29(+0.88%) |
Feb 08, 2024 | 33.33 | 33.54 | 32.95 | 33.26 | 396,369 | +0.07(+0.21%) |
Feb 07, 2024 | 32.88 | 33.25 | 32.85 | 33.19 | 658,798 | +0.25(+0.74%) |
Feb 06, 2024 | 32.55 | 33.30 | 32.55 | 32.94 | 779,542 | +0.40(+1.23%) |
Feb 05, 2024 | 32.79 | 32.94 | 32.10 | 32.54 | 469,205 | -0.48(-1.45%) |
Feb 02, 2024 | 33.05 | 33.10 | 32.70 | 33.02 | 333,895 | -0.19(-0.56%) |
Feb 01, 2024 | 32.65 | 33.55 | 32.65 | 33.21 | 597,052 | +0.85(+2.64%) |
Jan 31, 2024 | 33.15 | 33.46 | 32.18 | 32.36 | 768,675 | -0.87(-2.63%) |
Jan 30, 2024 | 32.66 | 33.24 | 32.53 | 33.23 | 641,852 | +0.40(+1.22%) |
Jan 29, 2024 | 32.77 | 33.11 | 32.61 | 32.83 | 1,277,364 | +0.13(+0.39%) |
Jan 26, 2024 | 32.17 | 32.91 | 32.08 | 32.70 | 711,229 | +0.74(+2.33%) |
Jan 25, 2024 | 31.83 | 31.98 | 31.50 | 31.95 | 839,773 | +0.44(+1.40%) |
Jan 24, 2024 | 31.86 | 31.97 | 31.50 | 31.51 | 1,287,422 | -0.08(-0.25%) |
Jan 23, 2024 | 31.78 | 31.90 | 31.37 | 31.59 | 561,619 | -0.17(-0.52%) |
Jan 22, 2024 | 31.59 | 31.89 | 31.49 | 31.76 | 675,266 | +0.29(+0.93%) |
Jan 19, 2024 | 31.42 | 31.53 | 30.60 | 31.46 | 629,941 | -0.01(-0.03%) |
Jan 18, 2024 | 31.09 | 31.53 | 31.09 | 31.47 | 571,924 | +0.49(+1.58%) |
Jan 17, 2024 | 30.29 | 31.00 | 30.23 | 30.98 | 756,175 | +0.28(+0.93%) |
Jan 16, 2024 | 30.46 | 30.71 | 30.07 | 30.70 | 1,254,341 | -0.13(-0.41%) |
Jan 12, 2024 | 30.98 | 31.10 | 30.48 | 30.83 | 1,204,060 | -0.10(-0.32%) |
Jan 11, 2024 | 31.10 | 31.16 | 30.33 | 30.92 | 942,408 | +0.09(+0.29%) |
Jan 10, 2024 | 30.89 | 31.10 | 30.69 | 30.84 | 665,411 | +0.02(+0.06%) |
Jan 09, 2024 | 30.74 | 30.92 | 30.33 | 30.82 | 875,188 | -0.06(-0.19%) |
Jan 08, 2024 | 31.24 | 31.30 | 30.82 | 30.88 | 976,927 | -0.30(-0.97%) |
Jan 05, 2024 | 31.04 | 31.66 | 30.90 | 31.18 | 1,423,671 | -0.32(-1.03%) |
Jan 04, 2024 | 31.76 | 31.89 | 31.37 | 31.50 | 1,143,461 | -0.26(-0.83%) |
Jan 03, 2024 | 31.47 | 31.87 | 31.31 | 31.77 | 869,124 | +0.00(+0.00%) |
Jan 02, 2024 | 32.06 | 32.32 | 31.72 | 31.77 | 954,386 | -0.64(-1.97%) |
Dec 29, 2023 | 32.46 | 32.75 | 32.35 | 32.40 | 1,010,200 | -0.10(-0.30%) |
Dec 28, 2023 | 32.16 | 32.56 | 32.15 | 32.50 | 832,084 | +0.24(+0.76%) |
Dec 27, 2023 | 32.35 | 32.50 | 32.19 | 32.26 | 823,290 | -0.07(-0.21%) |
Dec 26, 2023 | 32.14 | 32.61 | 31.99 | 32.33 | 1,433,254 | +0.26(+0.83%) |
Dec 22, 2023 | 32.51 | 32.53 | 31.87 | 32.06 | 1,782,077 | -0.47(-1.45%) |
Dec 21, 2023 | 32.88 | 32.89 | 32.31 | 32.53 | 1,064,532 | +0.04(+0.12%) |
Dec 20, 2023 | 33.80 | 33.88 | 32.48 | 32.49 | 1,159,925 | -1.32(-3.91%) |
Dec 19, 2023 | 33.02 | 34.42 | 33.02 | 33.82 | 1,249,467 | +0.71(+2.13%) |
Dec 18, 2023 | 33.52 | 34.11 | 32.97 | 33.11 | 1,663,863 | -0.69(-2.03%) |
Dec 15, 2023 | 32.36 | 33.84 | 32.09 | 33.80 | 2,353,704 | +1.38(+4.26%) |
Dec 14, 2023 | 33.43 | 33.51 | 32.39 | 32.41 | 3,164,565 | -0.55(-1.67%) |
Dec 13, 2023 | 33.04 | 33.27 | 32.40 | 32.96 | 2,243,613 | -0.30(-0.91%) |
Dec 12, 2023 | 32.35 | 33.41 | 32.35 | 33.27 | 2,397,875 | +1.33(+4.17%) |
Dec 11, 2023 | 34.93 | 35.02 | 30.85 | 31.93 | 5,744,363 | -3.86(-10.79%) |
Dec 08, 2023 | 36.54 | 36.59 | 35.69 | 35.80 | 530,037 | -0.68(-1.85%) |
Dec 07, 2023 | 36.02 | 36.55 | 36.02 | 36.47 | 543,708 | +0.21(+0.57%) |
Dec 06, 2023 | 36.45 | 36.76 | 36.11 | 36.27 | 376,504 | -0.02(-0.05%) |
Dec 05, 2023 | 36.32 | 36.90 | 36.23 | 36.29 | 731,827 | -0.25(-0.70%) |
Dec 04, 2023 | 36.30 | 36.57 | 36.11 | 36.54 | 646,955 | +0.14(+0.38%) |