Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.67 | 31.67 | 31.24 | 31.67 | 11,198 | +0.47(+1.51%) |
Feb 28, 2024 | 32.00 | 32.00 | 30.25 | 31.20 | 2,213 | +0.45(+1.47%) |
Feb 27, 2024 | 31.59 | 31.59 | 30.75 | 30.75 | 733 | -0.45(-1.44%) |
Feb 26, 2024 | 30.20 | 31.62 | 30.20 | 31.20 | 4,182 | -0.42(-1.34%) |
Feb 23, 2024 | 30.60 | 31.64 | 30.60 | 31.62 | 2,866 | +0.23(+0.75%) |
Feb 22, 2024 | 30.50 | 32.00 | 30.15 | 31.39 | 6,229 | +0.03(+0.10%) |
Feb 21, 2024 | 31.23 | 31.36 | 31.23 | 31.36 | 632 | +0.99(+3.26%) |
Feb 20, 2024 | 31.00 | 31.18 | 30.37 | 30.37 | 2,784 | -1.04(-3.32%) |
Feb 16, 2024 | 31.54 | 31.77 | 30.86 | 31.41 | 2,048 | +0.04(+0.13%) |
Feb 15, 2024 | 28.99 | 31.90 | 28.96 | 31.37 | 8,070 | -0.62(-1.94%) |
Feb 14, 2024 | 32.00 | 32.00 | 29.80 | 31.99 | 5,702 | +1.10(+3.57%) |
Feb 13, 2024 | 31.99 | 31.99 | 30.89 | 30.89 | 1,790 | -0.86(-2.71%) |
Feb 12, 2024 | 31.51 | 31.75 | 30.76 | 31.75 | 1,402 | +0.99(+3.21%) |
Feb 09, 2024 | 31.50 | 31.50 | 30.75 | 30.76 | 1,567 | +0.00(+0.02%) |
Feb 08, 2024 | 30.25 | 31.50 | 30.25 | 30.76 | 14,471 | +0.40(+1.31%) |
Feb 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 2,105 | -1.02(-3.24%) |
Feb 06, 2024 | 31.80 | 32.15 | 31.05 | 31.38 | 978 | +0.39(+1.28%) |
Feb 05, 2024 | 31.50 | 32.48 | 30.25 | 30.98 | 2,872 | -0.39(-1.26%) |
Feb 02, 2024 | 31.75 | 31.75 | 30.55 | 31.38 | 1,456 | -0.39(-1.21%) |
Feb 01, 2024 | 32.05 | 32.91 | 31.76 | 31.76 | 11,517 | +0.12(+0.37%) |
Jan 31, 2024 | 30.75 | 31.64 | 30.25 | 31.64 | 4,143 | +1.54(+5.13%) |
Jan 30, 2024 | 29.65 | 31.73 | 29.65 | 30.10 | 1,020 | -0.05(-0.17%) |
Jan 29, 2024 | 30.15 | 31.10 | 30.15 | 30.15 | 6,569 | -0.85(-2.74%) |
Jan 26, 2024 | 29.73 | 31.00 | 29.73 | 31.00 | 4,514 | +1.69(+5.77%) |
Jan 25, 2024 | 31.90 | 31.90 | 29.31 | 29.31 | 3,563 | -0.42(-1.40%) |
Jan 24, 2024 | 29.30 | 29.73 | 29.30 | 29.73 | 340 | -0.27(-0.92%) |
Jan 23, 2024 | 29.05 | 30.06 | 28.47 | 30.00 | 8,362 | +0.42(+1.42%) |
Jan 22, 2024 | 31.00 | 31.00 | 28.35 | 29.58 | 3,039 | +0.93(+3.25%) |
Jan 19, 2024 | 28.65 | 30.53 | 28.65 | 28.65 | 15,690 | -0.44(-1.51%) |
Jan 18, 2024 | 29.09 | 29.09 | 29.08 | 29.09 | 13,018 | -0.57(-1.93%) |
Jan 17, 2024 | 28.40 | 30.29 | 28.40 | 29.66 | 9,838 | -1.54(-4.94%) |
Jan 16, 2024 | 29.70 | 31.20 | 29.70 | 31.20 | 6,285 | -0.69(-2.16%) |
Jan 12, 2024 | 33.21 | 33.25 | 30.46 | 31.89 | 3,648 | +0.43(+1.38%) |
Jan 11, 2024 | 31.16 | 31.45 | 31.09 | 31.45 | 3,143 | -0.10(-0.32%) |
Jan 10, 2024 | 31.55 | 31.55 | 30.93 | 31.55 | 1,755 | +0.62(+2.02%) |
Jan 09, 2024 | 30.93 | 30.93 | 30.45 | 30.93 | 1,066 | -0.08(-0.27%) |
Jan 08, 2024 | 30.93 | 33.25 | 30.93 | 31.01 | 9,686 | -1.09(-3.38%) |
Jan 05, 2024 | 33.17 | 33.34 | 32.10 | 32.10 | 1,132 | -0.48(-1.46%) |
Jan 04, 2024 | 32.85 | 33.13 | 32.58 | 32.58 | 4,764 | +0.26(+0.79%) |
Jan 03, 2024 | 32.75 | 32.75 | 31.75 | 32.32 | 2,582 | +0.20(+0.61%) |
Jan 02, 2024 | 32.65 | 32.65 | 31.91 | 32.12 | 2,626 | +0.12(+0.39%) |
Dec 29, 2023 | 31.00 | 32.32 | 31.00 | 32.00 | 8,499 | -0.00(-0.01%) |
Dec 28, 2023 | 33.01 | 33.01 | 32.00 | 32.00 | 1,873 | -0.43(-1.32%) |
Dec 27, 2023 | 31.15 | 32.44 | 31.15 | 32.43 | 13,146 | +0.18(+0.56%) |
Dec 26, 2023 | 32.20 | 32.25 | 32.20 | 32.25 | 527 | +0.19(+0.58%) |
Dec 22, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 583 | +0.06(+0.20%) |
Dec 21, 2023 | 32.00 | 32.00 | 31.83 | 32.00 | 1,515 | +0.00(+0.00%) |
Dec 20, 2023 | 31.00 | 32.50 | 31.00 | 32.00 | 2,739 | +0.25(+0.79%) |
Dec 19, 2023 | 31.01 | 31.75 | 31.01 | 31.75 | 540 | +0.06(+0.19%) |
Dec 18, 2023 | 31.15 | 32.00 | 31.15 | 31.69 | 2,368 | +0.12(+0.36%) |
Dec 15, 2023 | 32.00 | 32.00 | 30.45 | 31.57 | 2,451 | -0.43(-1.33%) |
Dec 14, 2023 | 31.87 | 32.00 | 31.26 | 32.00 | 1,416 | +0.89(+2.87%) |
Dec 13, 2023 | 31.03 | 31.70 | 31.03 | 31.11 | 836 | -1.26(-3.91%) |
Dec 12, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 290 | +1.17(+3.76%) |
Dec 11, 2023 | 32.05 | 32.05 | 30.86 | 31.20 | 4,057 | +0.11(+0.37%) |
Dec 07, 2023 | 31.09 | 30 | +0.08(+0.25%) | |||
Dec 06, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 287 | -0.14(-0.46%) |
Dec 05, 2023 | 32.31 | 32.65 | 30.95 | 31.15 | 8,851 | -1.03(-3.19%) |
Dec 04, 2023 | 32.53 | 32.70 | 31.48 | 32.18 | 2,332 | -0.37(-1.12%) |