Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.73 | 35.29 | 33.83 | 33.83 | 46,706 | -0.76(-2.20%) |
Feb 28, 2024 | 35.02 | 35.06 | 34.45 | 34.59 | 43,923 | -0.13(-0.37%) |
Feb 27, 2024 | 33.83 | 34.80 | 33.80 | 34.72 | 21,455 | +1.33(+3.98%) |
Feb 26, 2024 | 33.14 | 33.70 | 32.99 | 33.39 | 87,181 | +0.41(+1.24%) |
Feb 23, 2024 | 32.91 | 33.18 | 32.81 | 32.98 | 16,207 | +0.09(+0.27%) |
Feb 22, 2024 | 32.62 | 33.06 | 32.50 | 32.89 | 7,101 | +0.36(+1.11%) |
Feb 21, 2024 | 32.64 | 32.64 | 32.23 | 32.53 | 23,705 | -0.11(-0.34%) |
Feb 20, 2024 | 33.11 | 33.11 | 32.52 | 32.64 | 23,480 | -0.27(-0.82%) |
Feb 16, 2024 | 32.73 | 33.23 | 32.69 | 32.91 | 19,358 | +0.24(+0.73%) |
Feb 15, 2024 | 32.53 | 32.83 | 32.34 | 32.67 | 15,557 | +0.06(+0.18%) |
Feb 14, 2024 | 32.34 | 32.75 | 32.27 | 32.61 | 21,750 | +0.44(+1.37%) |
Feb 13, 2024 | 32.58 | 32.58 | 32.00 | 32.17 | 23,009 | -0.90(-2.72%) |
Feb 12, 2024 | 32.62 | 33.07 | 32.62 | 33.07 | 13,329 | +0.45(+1.38%) |
Feb 09, 2024 | 32.28 | 32.70 | 31.86 | 32.62 | 16,935 | +0.43(+1.34%) |
Feb 08, 2024 | 32.38 | 32.38 | 32.02 | 32.19 | 10,967 | +0.50(+1.58%) |
Feb 07, 2024 | 32.10 | 32.10 | 31.69 | 31.69 | 13,477 | -0.36(-1.12%) |
Feb 06, 2024 | 31.79 | 32.05 | 31.63 | 32.05 | 9,960 | +0.26(+0.80%) |
Feb 05, 2024 | 31.63 | 31.85 | 31.50 | 31.79 | 10,017 | +0.06(+0.19%) |
Feb 02, 2024 | 31.72 | 31.77 | 31.28 | 31.73 | 48,707 | -0.06(-0.20%) |
Feb 01, 2024 | 31.31 | 31.88 | 31.01 | 31.80 | 11,778 | +0.52(+1.68%) |
Jan 31, 2024 | 31.51 | 31.83 | 31.21 | 31.28 | 17,055 | -0.19(-0.62%) |
Jan 30, 2024 | 31.84 | 31.84 | 31.37 | 31.47 | 14,563 | -0.52(-1.63%) |
Jan 29, 2024 | 31.30 | 31.99 | 31.12 | 31.99 | 11,859 | +0.65(+2.08%) |
Jan 26, 2024 | 31.30 | 31.50 | 31.25 | 31.34 | 27,380 | -0.01(-0.03%) |
Jan 25, 2024 | 31.23 | 31.35 | 31.08 | 31.35 | 181,338 | +0.25(+0.80%) |
Jan 24, 2024 | 31.57 | 31.59 | 31.07 | 31.10 | 57,107 | -0.31(-0.98%) |
Jan 23, 2024 | 31.42 | 31.44 | 31.04 | 31.41 | 12,244 | -0.01(-0.04%) |
Jan 22, 2024 | 31.15 | 31.55 | 31.15 | 31.42 | 16,965 | +0.40(+1.29%) |
Jan 19, 2024 | 30.77 | 31.08 | 30.48 | 31.02 | 89,552 | +0.23(+0.73%) |
Jan 18, 2024 | 30.92 | 30.95 | 30.52 | 30.79 | 15,739 | -0.19(-0.60%) |
Jan 17, 2024 | 31.05 | 31.05 | 30.77 | 30.98 | 7,272 | -0.21(-0.67%) |
Jan 16, 2024 | 31.50 | 31.38 | 31.00 | 31.19 | 18,035 | -0.29(-0.92%) |
Jan 12, 2024 | 31.93 | 31.93 | 31.25 | 31.48 | 11,389 | -0.14(-0.45%) |
Jan 11, 2024 | 31.84 | 31.84 | 31.20 | 31.62 | 12,520 | -0.08(-0.26%) |
Jan 10, 2024 | 31.77 | 31.80 | 31.50 | 31.71 | 10,239 | -0.15(-0.48%) |
Jan 09, 2024 | 31.59 | 31.91 | 31.59 | 31.86 | 98,796 | +0.11(+0.35%) |
Jan 08, 2024 | 30.70 | 31.75 | 30.57 | 31.75 | 10,176 | +1.17(+3.83%) |
Jan 05, 2024 | 30.51 | 30.67 | 30.27 | 30.58 | 8,627 | -0.05(-0.17%) |
Jan 04, 2024 | 30.30 | 30.73 | 30.26 | 30.63 | 27,073 | +0.36(+1.19%) |
Jan 03, 2024 | 30.70 | 30.70 | 30.15 | 30.27 | 7,823 | -0.38(-1.25%) |
Jan 02, 2024 | 30.61 | 31.03 | 30.28 | 30.65 | 16,356 | +0.04(+0.15%) |
Dec 29, 2023 | 30.99 | 30.99 | 30.61 | 30.61 | 6,710 | -0.18(-0.58%) |
Dec 28, 2023 | 33.56 | 33.56 | 30.79 | 30.79 | 27,132 | -0.16(-0.50%) |
Dec 27, 2023 | 30.69 | 31.38 | 30.60 | 30.95 | 18,810 | +0.68(+2.26%) |
Dec 26, 2023 | 30.17 | 30.51 | 30.17 | 30.26 | 8,131 | +0.11(+0.36%) |
Dec 22, 2023 | 30.00 | 30.25 | 29.76 | 30.15 | 11,748 | +0.78(+2.66%) |
Dec 21, 2023 | 29.11 | 29.37 | 29.11 | 29.37 | 10,479 | +0.33(+1.14%) |
Dec 20, 2023 | 29.72 | 29.72 | 29.01 | 29.04 | 22,715 | -0.64(-2.16%) |
Dec 19, 2023 | 29.30 | 29.68 | 29.30 | 29.68 | 5,815 | +0.60(+2.06%) |
Dec 18, 2023 | 29.30 | 29.30 | 29.00 | 29.08 | 14,281 | -0.15(-0.52%) |
Dec 15, 2023 | 29.35 | 29.35 | 29.00 | 29.23 | 3,940 | -0.09(-0.29%) |
Dec 14, 2023 | 29.22 | 29.48 | 29.07 | 29.32 | 7,161 | +0.43(+1.49%) |
Dec 13, 2023 | 28.00 | 28.89 | 28.00 | 28.89 | 3,825 | +1.08(+3.88%) |
Dec 12, 2023 | 27.54 | 27.82 | 27.50 | 27.81 | 3,435 | +0.38(+1.39%) |
Dec 11, 2023 | 27.65 | 27.65 | 27.10 | 27.43 | 4,958 | -0.17(-0.62%) |
Dec 08, 2023 | 27.89 | 27.95 | 27.55 | 27.60 | 15,074 | -0.26(-0.93%) |
Dec 07, 2023 | 27.62 | 27.94 | 27.62 | 27.86 | 10,560 | +0.25(+0.91%) |
Dec 06, 2023 | 27.74 | 27.88 | 27.59 | 27.61 | 8,184 | +0.09(+0.31%) |
Dec 05, 2023 | 27.52 | 27.68 | 27.37 | 27.52 | 9,349 | -0.09(-0.31%) |
Dec 04, 2023 | 27.31 | 27.74 | 27.31 | 27.61 | 19,455 | +0.30(+1.10%) |