Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.26 | 33.61 | 32.67 | 32.80 | 94,656 | +0.34(+1.06%) |
Feb 28, 2024 | 32.51 | 32.78 | 32.19 | 32.46 | 87,376 | -0.37(-1.14%) |
Feb 27, 2024 | 33.15 | 33.52 | 32.55 | 32.83 | 73,842 | +0.14(+0.42%) |
Feb 26, 2024 | 33.25 | 33.35 | 32.25 | 32.69 | 93,040 | -0.64(-1.91%) |
Feb 23, 2024 | 33.13 | 33.69 | 32.75 | 33.33 | 81,116 | +0.28(+0.86%) |
Feb 22, 2024 | 33.43 | 33.71 | 32.84 | 33.05 | 90,813 | -0.54(-1.61%) |
Feb 21, 2024 | 34.12 | 34.17 | 33.39 | 33.59 | 79,094 | -0.73(-2.12%) |
Feb 20, 2024 | 34.03 | 34.88 | 33.79 | 34.31 | 123,691 | -0.25(-0.71%) |
Feb 16, 2024 | 34.82 | 35.28 | 34.52 | 34.56 | 86,627 | -0.72(-2.03%) |
Feb 15, 2024 | 34.28 | 35.44 | 34.17 | 35.27 | 110,736 | +1.32(+3.87%) |
Feb 14, 2024 | 34.26 | 34.65 | 33.47 | 33.96 | 96,283 | +0.11(+0.32%) |
Feb 13, 2024 | 33.93 | 35.29 | 33.29 | 33.85 | 239,596 | -1.72(-4.83%) |
Feb 12, 2024 | 33.96 | 35.63 | 33.96 | 35.57 | 180,510 | +1.48(+4.35%) |
Feb 09, 2024 | 32.93 | 34.10 | 32.27 | 34.09 | 144,419 | +1.24(+3.77%) |
Feb 08, 2024 | 33.17 | 33.56 | 32.83 | 32.85 | 176,757 | -0.45(-1.36%) |
Feb 07, 2024 | 33.53 | 33.92 | 32.61 | 33.30 | 105,625 | -0.33(-0.99%) |
Feb 06, 2024 | 33.65 | 34.29 | 33.26 | 33.63 | 124,942 | -0.02(-0.06%) |
Feb 05, 2024 | 34.05 | 34.33 | 33.20 | 33.65 | 205,529 | -0.85(-2.48%) |
Feb 02, 2024 | 33.90 | 34.90 | 33.27 | 34.51 | 211,383 | -0.12(-0.34%) |
Feb 01, 2024 | 36.19 | 37.29 | 34.02 | 34.63 | 134,569 | -1.06(-2.97%) |
Jan 31, 2024 | 37.13 | 37.57 | 35.66 | 35.69 | 132,052 | -2.23(-5.88%) |
Jan 30, 2024 | 38.10 | 38.33 | 37.81 | 37.92 | 43,346 | -0.17(-0.44%) |
Jan 29, 2024 | 37.27 | 38.10 | 37.18 | 38.08 | 90,027 | +0.96(+2.59%) |
Jan 26, 2024 | 37.64 | 37.76 | 36.62 | 37.12 | 78,167 | -0.45(-1.20%) |
Jan 25, 2024 | 39.65 | 39.65 | 36.47 | 37.57 | 107,662 | -1.46(-3.75%) |
Jan 24, 2024 | 39.51 | 39.77 | 38.70 | 39.03 | 63,265 | -0.19(-0.48%) |
Jan 23, 2024 | 40.14 | 40.55 | 39.08 | 39.22 | 75,267 | -0.50(-1.26%) |
Jan 22, 2024 | 39.16 | 39.79 | 39.05 | 39.72 | 74,699 | +1.02(+2.64%) |
Jan 19, 2024 | 38.41 | 38.89 | 37.98 | 38.70 | 75,733 | +0.24(+0.61%) |
Jan 18, 2024 | 38.02 | 38.53 | 37.20 | 38.47 | 77,095 | +0.56(+1.48%) |
Jan 17, 2024 | 37.08 | 38.05 | 37.08 | 37.91 | 58,759 | +0.01(+0.03%) |
Jan 16, 2024 | 38.41 | 38.58 | 37.84 | 37.90 | 78,359 | -1.24(-3.16%) |
Jan 12, 2024 | 39.87 | 40.09 | 38.83 | 39.13 | 61,658 | -0.15(-0.38%) |
Jan 11, 2024 | 39.39 | 40.36 | 38.53 | 39.28 | 60,887 | -0.59(-1.48%) |
Jan 10, 2024 | 39.38 | 39.87 | 39.23 | 39.87 | 52,261 | +0.28(+0.72%) |
Jan 09, 2024 | 39.60 | 40.02 | 39.28 | 39.58 | 60,486 | -0.65(-1.61%) |
Jan 08, 2024 | 40.12 | 40.52 | 39.48 | 40.23 | 115,890 | +0.19(+0.47%) |
Jan 05, 2024 | 40.09 | 40.97 | 39.96 | 40.05 | 127,664 | -0.46(-1.14%) |
Jan 04, 2024 | 40.63 | 41.45 | 40.26 | 40.51 | 70,123 | +0.05(+0.12%) |
Jan 03, 2024 | 42.19 | 42.19 | 40.41 | 40.46 | 98,539 | -1.99(-4.69%) |
Jan 02, 2024 | 41.71 | 42.92 | 41.71 | 42.45 | 67,143 | +0.27(+0.63%) |
Dec 29, 2023 | 42.91 | 43.10 | 42.18 | 42.19 | 72,405 | -1.03(-2.39%) |
Dec 28, 2023 | 43.20 | 43.64 | 41.58 | 43.22 | 56,008 | -0.43(-0.99%) |
Dec 27, 2023 | 43.31 | 43.79 | 43.14 | 43.65 | 56,115 | -0.02(-0.04%) |
Dec 26, 2023 | 42.90 | 43.81 | 42.88 | 43.67 | 59,779 | +1.07(+2.51%) |
Dec 22, 2023 | 42.33 | 44.39 | 42.33 | 42.60 | 66,491 | +0.32(+0.77%) |
Dec 21, 2023 | 42.27 | 42.45 | 41.77 | 42.27 | 53,403 | +0.36(+0.87%) |
Dec 20, 2023 | 42.66 | 43.80 | 41.80 | 41.91 | 97,284 | -0.71(-1.66%) |
Dec 19, 2023 | 42.03 | 42.99 | 41.96 | 42.62 | 78,286 | +0.96(+2.31%) |
Dec 18, 2023 | 41.96 | 42.15 | 41.28 | 41.66 | 71,879 | -0.19(-0.45%) |
Dec 15, 2023 | 42.65 | 42.68 | 41.22 | 41.84 | 241,664 | -0.55(-1.30%) |
Dec 14, 2023 | 41.80 | 45.00 | 41.67 | 42.39 | 166,038 | +1.88(+4.65%) |
Dec 13, 2023 | 38.25 | 40.64 | 37.73 | 40.51 | 164,690 | +2.54(+6.70%) |
Dec 12, 2023 | 38.29 | 38.39 | 37.70 | 37.96 | 85,566 | -0.43(-1.13%) |
Dec 11, 2023 | 38.68 | 39.05 | 37.59 | 38.40 | 81,462 | -0.28(-0.74%) |
Dec 08, 2023 | 38.62 | 39.02 | 38.53 | 38.68 | 91,866 | +0.29(+0.77%) |
Dec 07, 2023 | 37.55 | 38.39 | 37.55 | 38.39 | 101,946 | +1.17(+3.14%) |
Dec 06, 2023 | 36.97 | 38.63 | 36.97 | 37.22 | 139,779 | +0.53(+1.43%) |
Dec 05, 2023 | 36.32 | 36.95 | 36.14 | 36.69 | 86,707 | +0.38(+1.05%) |
Dec 04, 2023 | 35.67 | 36.45 | 35.67 | 36.31 | 240,745 | +0.26(+0.73%) |