Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.66 | 33.91 | 33.17 | 33.20 | 855,862 | -0.29(-0.87%) |
Feb 28, 2024 | 33.64 | 33.83 | 33.48 | 33.49 | 641,236 | -0.29(-0.86%) |
Feb 27, 2024 | 33.49 | 33.83 | 33.31 | 33.78 | 690,291 | +0.55(+1.66%) |
Feb 26, 2024 | 33.76 | 33.82 | 33.10 | 33.23 | 536,016 | -0.63(-1.86%) |
Feb 23, 2024 | 33.98 | 34.17 | 33.83 | 33.86 | 422,321 | -0.13(-0.38%) |
Feb 22, 2024 | 33.63 | 34.01 | 33.32 | 33.99 | 692,454 | +0.14(+0.40%) |
Feb 21, 2024 | 33.51 | 34.12 | 33.32 | 33.85 | 1,000,666 | +0.38(+1.15%) |
Feb 20, 2024 | 33.04 | 33.92 | 33.04 | 33.47 | 640,753 | +0.36(+1.10%) |
Feb 16, 2024 | 32.98 | 33.38 | 32.62 | 33.11 | 588,071 | -0.14(-0.42%) |
Feb 15, 2024 | 32.08 | 33.28 | 32.08 | 33.24 | 819,638 | +1.41(+4.43%) |
Feb 14, 2024 | 32.04 | 32.05 | 31.58 | 31.83 | 639,124 | -0.03(-0.09%) |
Feb 13, 2024 | 32.36 | 32.54 | 31.47 | 31.86 | 1,023,688 | -1.06(-3.21%) |
Feb 12, 2024 | 32.74 | 33.07 | 32.71 | 32.92 | 573,612 | +0.22(+0.66%) |
Feb 09, 2024 | 32.33 | 32.77 | 32.25 | 32.70 | 434,614 | +0.26(+0.79%) |
Feb 08, 2024 | 32.24 | 32.47 | 31.98 | 32.44 | 733,860 | +0.26(+0.80%) |
Feb 07, 2024 | 32.48 | 32.63 | 32.10 | 32.19 | 431,240 | -0.24(-0.73%) |
Feb 06, 2024 | 32.59 | 32.70 | 32.35 | 32.43 | 444,871 | -0.20(-0.60%) |
Feb 05, 2024 | 33.17 | 33.17 | 32.61 | 32.62 | 546,066 | -1.02(-3.02%) |
Feb 02, 2024 | 33.55 | 33.92 | 33.06 | 33.64 | 496,736 | -0.38(-1.13%) |
Feb 01, 2024 | 33.45 | 34.03 | 33.22 | 34.02 | 496,504 | +0.48(+1.44%) |
Jan 31, 2024 | 33.90 | 34.18 | 33.53 | 33.54 | 1,302,122 | -0.13(-0.38%) |
Jan 30, 2024 | 33.53 | 33.90 | 33.50 | 33.67 | 444,081 | -0.07(-0.20%) |
Jan 29, 2024 | 33.46 | 33.76 | 33.05 | 33.74 | 531,344 | +0.42(+1.27%) |
Jan 26, 2024 | 33.74 | 33.86 | 33.31 | 33.31 | 369,916 | -0.16(-0.47%) |
Jan 25, 2024 | 33.58 | 33.76 | 33.11 | 33.47 | 726,672 | +0.53(+1.62%) |
Jan 24, 2024 | 34.09 | 34.22 | 32.72 | 32.94 | 3,041,367 | -0.85(-2.51%) |
Jan 23, 2024 | 33.54 | 33.82 | 33.15 | 33.79 | 873,429 | +0.21(+0.62%) |
Jan 22, 2024 | 33.75 | 33.82 | 33.36 | 33.58 | 823,981 | +0.38(+1.16%) |
Jan 19, 2024 | 33.14 | 33.24 | 32.73 | 33.19 | 500,547 | +0.18(+0.54%) |
Jan 18, 2024 | 33.33 | 33.47 | 32.87 | 33.02 | 655,193 | -0.44(-1.33%) |
Jan 17, 2024 | 33.14 | 33.86 | 33.07 | 33.46 | 651,273 | +0.02(+0.06%) |
Jan 16, 2024 | 34.95 | 35.07 | 33.22 | 33.44 | 1,215,192 | -1.76(-4.99%) |
Jan 12, 2024 | 35.48 | 35.52 | 35.06 | 35.20 | 378,580 | +0.21(+0.59%) |
Jan 11, 2024 | 35.47 | 35.47 | 34.37 | 34.99 | 661,216 | -0.60(-1.69%) |
Jan 10, 2024 | 35.70 | 35.85 | 35.52 | 35.59 | 285,394 | -0.12(-0.33%) |
Jan 09, 2024 | 35.76 | 35.84 | 35.59 | 35.71 | 293,295 | -0.32(-0.88%) |
Jan 08, 2024 | 35.62 | 36.03 | 35.60 | 36.02 | 317,720 | +0.32(+0.88%) |
Jan 05, 2024 | 35.57 | 36.13 | 35.39 | 35.71 | 470,717 | +0.01(+0.03%) |
Jan 04, 2024 | 35.72 | 36.02 | 35.62 | 35.70 | 570,704 | -0.12(-0.33%) |
Jan 03, 2024 | 35.92 | 35.99 | 35.35 | 35.82 | 647,033 | +0.27(+0.75%) |
Jan 02, 2024 | 35.15 | 35.92 | 35.06 | 35.55 | 581,504 | +0.31(+0.87%) |
Dec 29, 2023 | 35.22 | 35.35 | 34.91 | 35.25 | 427,771 | -0.13(-0.36%) |
Dec 28, 2023 | 35.01 | 35.50 | 34.88 | 35.37 | 368,244 | +0.24(+0.67%) |
Dec 27, 2023 | 35.53 | 35.56 | 35.10 | 35.14 | 337,167 | -0.35(-0.97%) |
Dec 26, 2023 | 35.56 | 35.73 | 35.46 | 35.48 | 348,814 | -0.01(-0.03%) |
Dec 22, 2023 | 35.31 | 35.76 | 35.15 | 35.49 | 519,022 | +0.42(+1.21%) |
Dec 21, 2023 | 34.54 | 35.08 | 34.47 | 35.07 | 706,309 | +0.78(+2.27%) |
Dec 20, 2023 | 34.80 | 35.28 | 34.24 | 34.29 | 590,469 | -0.74(-2.11%) |
Dec 19, 2023 | 34.55 | 35.14 | 34.51 | 35.03 | 512,830 | +0.70(+2.04%) |
Dec 18, 2023 | 34.56 | 34.64 | 34.25 | 34.33 | 441,431 | -0.06(-0.17%) |
Dec 15, 2023 | 34.99 | 35.26 | 34.21 | 34.39 | 1,440,412 | -0.81(-2.30%) |
Dec 14, 2023 | 36.33 | 36.49 | 35.17 | 35.20 | 1,017,841 | -0.60(-1.68%) |
Dec 13, 2023 | 34.59 | 35.94 | 34.33 | 35.80 | 611,079 | +1.18(+3.42%) |
Dec 12, 2023 | 34.62 | 34.71 | 34.22 | 34.61 | 377,656 | +0.05(+0.14%) |
Dec 11, 2023 | 34.54 | 34.70 | 34.27 | 34.56 | 381,326 | -0.09(-0.26%) |
Dec 08, 2023 | 34.72 | 34.92 | 34.45 | 34.65 | 300,728 | -0.02(-0.06%) |
Dec 07, 2023 | 34.73 | 34.90 | 34.56 | 34.67 | 421,157 | -0.06(-0.17%) |
Dec 06, 2023 | 34.47 | 34.88 | 34.40 | 34.73 | 372,878 | +0.46(+1.35%) |
Dec 05, 2023 | 34.72 | 34.72 | 33.96 | 34.27 | 461,505 | -0.42(-1.22%) |
Dec 04, 2023 | 34.39 | 34.93 | 34.07 | 34.69 | 497,641 | +0.27(+0.77%) |