Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.78 | 34.27 | 33.42 | 33.60 | 356,004 | +0.57(+1.72%) |
Feb 28, 2024 | 33.05 | 33.55 | 32.37 | 33.03 | 140,134 | -0.72(-2.12%) |
Feb 27, 2024 | 33.33 | 34.24 | 33.33 | 33.75 | 169,338 | +0.43(+1.29%) |
Feb 26, 2024 | 31.84 | 33.40 | 31.84 | 33.32 | 145,963 | +1.22(+3.82%) |
Feb 23, 2024 | 31.96 | 32.36 | 31.31 | 32.09 | 170,832 | -0.02(-0.06%) |
Feb 22, 2024 | 33.21 | 33.69 | 30.62 | 32.11 | 335,563 | -2.26(-6.58%) |
Feb 21, 2024 | 34.18 | 34.78 | 33.94 | 34.38 | 80,251 | -0.08(-0.23%) |
Feb 20, 2024 | 34.82 | 35.04 | 34.34 | 34.46 | 117,687 | -0.96(-2.71%) |
Feb 16, 2024 | 35.46 | 35.66 | 34.89 | 35.42 | 73,328 | -0.41(-1.15%) |
Feb 15, 2024 | 35.60 | 36.30 | 35.52 | 35.83 | 110,079 | +0.60(+1.70%) |
Feb 14, 2024 | 34.99 | 35.29 | 34.41 | 35.23 | 80,782 | +0.77(+2.25%) |
Feb 13, 2024 | 34.69 | 35.35 | 34.12 | 34.46 | 93,602 | -1.25(-3.51%) |
Feb 12, 2024 | 34.41 | 36.05 | 34.41 | 35.71 | 76,888 | +1.29(+3.76%) |
Feb 09, 2024 | 33.68 | 34.62 | 33.65 | 34.42 | 81,442 | +0.77(+2.30%) |
Feb 08, 2024 | 33.21 | 33.74 | 33.21 | 33.64 | 57,492 | +0.54(+1.63%) |
Feb 07, 2024 | 33.70 | 33.70 | 32.97 | 33.10 | 55,475 | -0.53(-1.57%) |
Feb 06, 2024 | 32.97 | 33.96 | 32.97 | 33.63 | 90,322 | +0.68(+2.05%) |
Feb 05, 2024 | 33.07 | 33.26 | 32.51 | 32.96 | 115,833 | -0.48(-1.44%) |
Feb 02, 2024 | 33.32 | 33.74 | 33.05 | 33.44 | 73,875 | -0.36(-1.07%) |
Feb 01, 2024 | 33.46 | 33.83 | 32.77 | 33.80 | 61,253 | +0.59(+1.77%) |
Jan 31, 2024 | 33.71 | 34.09 | 33.14 | 33.21 | 220,956 | -0.60(-1.77%) |
Jan 30, 2024 | 33.64 | 34.01 | 33.32 | 33.81 | 65,408 | -0.06(-0.17%) |
Jan 29, 2024 | 34.29 | 34.53 | 33.60 | 33.87 | 83,075 | -0.42(-1.23%) |
Jan 26, 2024 | 34.42 | 34.52 | 34.10 | 34.29 | 30,016 | +0.26(+0.78%) |
Jan 25, 2024 | 34.01 | 34.13 | 33.54 | 34.02 | 87,815 | +0.35(+1.05%) |
Jan 24, 2024 | 34.50 | 34.50 | 33.32 | 33.67 | 66,168 | -0.33(-0.98%) |
Jan 23, 2024 | 34.67 | 34.72 | 33.50 | 34.00 | 117,437 | -0.44(-1.28%) |
Jan 22, 2024 | 33.52 | 34.68 | 33.52 | 34.45 | 74,896 | +1.13(+3.38%) |
Jan 19, 2024 | 32.91 | 33.33 | 32.41 | 33.32 | 48,694 | +0.47(+1.43%) |
Jan 18, 2024 | 33.41 | 33.41 | 32.24 | 32.85 | 100,818 | -0.21(-0.62%) |
Jan 17, 2024 | 32.73 | 33.22 | 32.50 | 33.05 | 52,395 | -0.22(-0.65%) |
Jan 16, 2024 | 34.38 | 34.09 | 33.20 | 33.27 | 61,983 | -1.18(-3.41%) |
Jan 12, 2024 | 34.48 | 34.68 | 34.08 | 34.45 | 94,159 | +0.28(+0.83%) |
Jan 11, 2024 | 33.78 | 34.25 | 33.12 | 34.16 | 105,139 | +0.45(+1.34%) |
Jan 10, 2024 | 33.58 | 33.93 | 33.32 | 33.71 | 49,808 | +0.36(+1.09%) |
Jan 09, 2024 | 34.14 | 34.14 | 33.31 | 33.35 | 64,738 | -1.29(-3.73%) |
Jan 08, 2024 | 34.63 | 35.19 | 34.58 | 34.64 | 159,002 | -0.09(-0.25%) |
Jan 05, 2024 | 34.47 | 35.21 | 34.47 | 34.73 | 145,628 | +0.08(+0.23%) |
Jan 04, 2024 | 34.06 | 34.67 | 33.96 | 34.65 | 74,872 | +0.70(+2.05%) |
Jan 03, 2024 | 34.93 | 34.93 | 33.88 | 33.96 | 92,251 | -1.26(-3.59%) |
Jan 02, 2024 | 34.79 | 35.80 | 34.79 | 35.22 | 90,968 | +0.44(+1.27%) |
Dec 29, 2023 | 35.66 | 35.73 | 34.77 | 34.78 | 52,323 | -0.66(-1.85%) |
Dec 28, 2023 | 35.11 | 35.49 | 35.03 | 35.44 | 51,430 | +0.12(+0.33%) |
Dec 27, 2023 | 34.87 | 35.57 | 34.79 | 35.32 | 83,469 | +0.45(+1.29%) |
Dec 26, 2023 | 34.80 | 34.96 | 34.04 | 34.87 | 39,204 | +0.31(+0.91%) |
Dec 22, 2023 | 34.89 | 35.17 | 34.53 | 34.55 | 83,144 | -0.09(-0.25%) |
Dec 21, 2023 | 34.74 | 35.02 | 34.16 | 34.64 | 96,940 | +0.39(+1.14%) |
Dec 20, 2023 | 34.16 | 35.15 | 34.07 | 34.25 | 107,704 | -0.10(-0.29%) |
Dec 19, 2023 | 33.96 | 34.73 | 33.96 | 34.35 | 85,189 | +0.62(+1.83%) |
Dec 18, 2023 | 34.73 | 34.81 | 33.72 | 33.73 | 89,325 | -0.68(-1.96%) |
Dec 15, 2023 | 34.86 | 34.91 | 34.33 | 34.41 | 439,624 | -0.46(-1.32%) |
Dec 14, 2023 | 33.12 | 35.04 | 33.03 | 34.87 | 167,337 | +2.18(+6.68%) |
Dec 13, 2023 | 31.92 | 32.99 | 31.31 | 32.68 | 105,877 | +0.87(+2.74%) |
Dec 12, 2023 | 32.25 | 32.25 | 31.72 | 31.81 | 67,448 | -0.36(-1.13%) |
Dec 11, 2023 | 31.95 | 32.43 | 31.85 | 32.17 | 60,023 | +0.22(+0.67%) |
Dec 08, 2023 | 32.06 | 32.33 | 31.73 | 31.96 | 57,923 | -0.12(-0.37%) |
Dec 07, 2023 | 31.92 | 32.08 | 31.36 | 32.08 | 71,946 | +0.36(+1.14%) |
Dec 06, 2023 | 31.69 | 32.23 | 31.43 | 31.71 | 96,109 | +0.28(+0.90%) |
Dec 05, 2023 | 31.97 | 31.97 | 31.37 | 31.43 | 77,226 | -0.81(-2.52%) |
Dec 04, 2023 | 31.55 | 32.28 | 31.30 | 32.24 | 108,743 | +0.70(+2.21%) |