Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.93 | 33.96 | 33.61 | 33.71 | 225,566 | +0.12(+0.36%) |
Feb 28, 2024 | 33.53 | 33.97 | 33.50 | 33.59 | 146,993 | -0.21(-0.62%) |
Feb 27, 2024 | 33.87 | 34.31 | 33.68 | 33.80 | 173,937 | +0.11(+0.33%) |
Feb 26, 2024 | 33.56 | 33.80 | 33.41 | 33.69 | 143,251 | +0.00(+0.00%) |
Feb 23, 2024 | 33.93 | 34.09 | 33.59 | 33.69 | 139,378 | -0.18(-0.53%) |
Feb 22, 2024 | 33.16 | 33.90 | 33.08 | 33.87 | 229,184 | +0.70(+2.11%) |
Feb 21, 2024 | 33.03 | 33.17 | 32.90 | 33.17 | 207,811 | +0.06(+0.18%) |
Feb 20, 2024 | 32.92 | 33.38 | 32.86 | 33.11 | 293,044 | -0.20(-0.60%) |
Feb 16, 2024 | 32.48 | 33.34 | 32.30 | 33.31 | 327,498 | +0.74(+2.27%) |
Feb 15, 2024 | 32.72 | 33.20 | 32.51 | 32.57 | 401,007 | -0.04(-0.12%) |
Feb 14, 2024 | 31.71 | 32.65 | 31.57 | 32.61 | 353,570 | +1.24(+3.95%) |
Feb 13, 2024 | 30.81 | 31.42 | 30.77 | 31.37 | 453,824 | -0.08(-0.25%) |
Feb 12, 2024 | 30.84 | 31.56 | 30.80 | 31.45 | 417,826 | +0.61(+1.98%) |
Feb 09, 2024 | 30.54 | 31.06 | 30.43 | 30.84 | 323,708 | -0.54(-1.72%) |
Feb 08, 2024 | 31.34 | 31.54 | 31.14 | 31.38 | 199,912 | +0.01(+0.03%) |
Feb 07, 2024 | 31.75 | 31.92 | 31.36 | 31.37 | 158,484 | -0.33(-1.04%) |
Feb 06, 2024 | 31.13 | 31.74 | 31.04 | 31.70 | 157,165 | +0.42(+1.34%) |
Feb 05, 2024 | 31.34 | 31.52 | 31.03 | 31.28 | 154,335 | -0.46(-1.45%) |
Feb 02, 2024 | 31.19 | 32.11 | 31.19 | 31.74 | 191,201 | +0.25(+0.79%) |
Feb 01, 2024 | 31.46 | 31.52 | 30.96 | 31.49 | 197,943 | +0.26(+0.83%) |
Jan 31, 2024 | 32.12 | 32.35 | 31.50 | 31.23 | 279,080 | -0.86(-2.68%) |
Jan 30, 2024 | 31.75 | 32.44 | 31.75 | 32.09 | 289,493 | +0.18(+0.56%) |
Jan 29, 2024 | 31.56 | 32.04 | 31.56 | 31.91 | 165,055 | +0.21(+0.66%) |
Jan 26, 2024 | 31.98 | 32.45 | 31.57 | 31.70 | 301,897 | -0.11(-0.35%) |
Jan 25, 2024 | 31.62 | 32.57 | 31.57 | 31.81 | 301,226 | +0.58(+1.86%) |
Jan 24, 2024 | 31.33 | 31.33 | 30.46 | 31.23 | 286,712 | +0.21(+0.68%) |
Jan 23, 2024 | 30.65 | 31.14 | 30.40 | 31.02 | 359,045 | +0.74(+2.44%) |
Jan 22, 2024 | 30.20 | 30.56 | 30.09 | 30.28 | 257,366 | +0.34(+1.14%) |
Jan 19, 2024 | 29.81 | 30.00 | 29.42 | 29.94 | 185,833 | +0.26(+0.88%) |
Jan 18, 2024 | 29.37 | 29.70 | 29.24 | 29.68 | 196,216 | +0.31(+1.06%) |
Jan 17, 2024 | 28.97 | 29.42 | 28.97 | 29.37 | 144,754 | +0.07(+0.24%) |
Jan 16, 2024 | 29.11 | 29.51 | 29.04 | 29.30 | 136,755 | +0.00(+0.00%) |
Jan 12, 2024 | 29.83 | 29.83 | 29.03 | 29.30 | 142,432 | -0.07(-0.24%) |
Jan 11, 2024 | 29.08 | 29.41 | 28.93 | 29.37 | 271,277 | +0.24(+0.82%) |
Jan 10, 2024 | 28.76 | 29.17 | 28.73 | 29.13 | 203,011 | +0.26(+0.90%) |
Jan 09, 2024 | 28.44 | 28.88 | 28.25 | 28.87 | 173,513 | +0.02(+0.07%) |
Jan 08, 2024 | 28.64 | 28.86 | 28.45 | 28.85 | 220,998 | +0.14(+0.49%) |
Jan 05, 2024 | 29.10 | 29.45 | 28.70 | 28.71 | 217,757 | -0.65(-2.21%) |
Jan 04, 2024 | 29.56 | 29.61 | 29.20 | 29.36 | 243,206 | +0.05(+0.17%) |
Jan 03, 2024 | 30.52 | 30.52 | 29.27 | 29.31 | 363,971 | -1.27(-4.15%) |
Jan 02, 2024 | 30.80 | 30.95 | 30.40 | 30.58 | 276,113 | -0.51(-1.64%) |
Dec 29, 2023 | 31.63 | 31.70 | 31.06 | 31.09 | 198,531 | -0.61(-1.92%) |
Dec 28, 2023 | 32.33 | 32.33 | 31.37 | 31.70 | 248,070 | -0.73(-2.25%) |
Dec 27, 2023 | 32.36 | 32.50 | 32.13 | 32.43 | 201,354 | -0.03(-0.09%) |
Dec 26, 2023 | 32.60 | 32.61 | 32.27 | 32.46 | 210,328 | -0.34(-1.04%) |
Dec 22, 2023 | 32.30 | 32.80 | 32.12 | 32.80 | 305,179 | +0.73(+2.28%) |
Dec 21, 2023 | 31.61 | 32.20 | 31.03 | 32.07 | 471,670 | +1.15(+3.72%) |
Dec 20, 2023 | 32.16 | 32.94 | 29.47 | 30.92 | 840,703 | +0.64(+2.11%) |
Dec 19, 2023 | 29.95 | 30.46 | 29.86 | 30.28 | 367,898 | +0.53(+1.78%) |
Dec 18, 2023 | 29.69 | 29.96 | 29.07 | 29.75 | 370,355 | +0.15(+0.51%) |
Dec 15, 2023 | 29.56 | 29.74 | 29.28 | 29.60 | 1,175,342 | +0.12(+0.41%) |
Dec 14, 2023 | 29.45 | 29.75 | 29.04 | 29.48 | 343,643 | +0.43(+1.48%) |
Dec 13, 2023 | 28.49 | 29.15 | 28.30 | 29.05 | 385,367 | +0.64(+2.25%) |
Dec 12, 2023 | 28.69 | 28.90 | 28.24 | 28.41 | 380,761 | -0.17(-0.59%) |
Dec 11, 2023 | 28.55 | 28.77 | 28.45 | 28.58 | 263,159 | +0.10(+0.35%) |
Dec 08, 2023 | 28.47 | 28.74 | 28.33 | 28.48 | 216,441 | -0.09(-0.32%) |
Dec 07, 2023 | 28.54 | 28.75 | 28.39 | 28.57 | 316,505 | -0.06(-0.21%) |
Dec 06, 2023 | 28.94 | 29.31 | 28.55 | 28.63 | 382,503 | -0.07(-0.24%) |
Dec 05, 2023 | 29.02 | 29.11 | 28.44 | 28.70 | 418,026 | -0.30(-1.03%) |
Dec 04, 2023 | 27.94 | 29.01 | 27.94 | 29.00 | 382,054 | +0.85(+3.02%) |