Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 300,044 | -0.13(-0.40%) |
Feb 28, 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 248,619 | -0.49(-1.49%) |
Feb 27, 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 218,863 | +0.39(+1.20%) |
Feb 26, 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 414,578 | -0.11(-0.34%) |
Feb 23, 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 294,381 | -0.26(-0.79%) |
Feb 22, 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 671,488 | +1.49(+4.74%) |
Feb 21, 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 380,053 | +0.33(+1.06%) |
Feb 20, 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 299,117 | -0.27(-0.86%) |
Feb 16, 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 106,195 | -0.24(-0.76%) |
Feb 15, 2024 | 31.86 | 32.00 | 31.12 | 31.64 | 260,695 | -0.24(-0.75%) |
Feb 14, 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 367,544 | +0.22(+0.69%) |
Feb 13, 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 260,629 | -0.35(-1.09%) |
Feb 12, 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 657,242 | -0.09(-0.28%) |
Feb 09, 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 480,103 | -0.23(-0.71%) |
Feb 08, 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 727,487 | +1.50(+4.87%) |
Feb 07, 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 1,148,942 | +4.65(+17.78%) |
Feb 06, 2024 | 26.13 | 26.23 | 25.93 | 26.18 | 221,044 | +0.12(+0.44%) |
Feb 05, 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 157,363 | -0.22(-0.84%) |
Feb 02, 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 157,547 | +0.07(+0.25%) |
Feb 01, 2024 | 26.13 | 26.32 | 25.63 | 26.21 | 473,184 | +0.29(+1.10%) |
Jan 31, 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 221,255 | -0.11(-0.42%) |
Jan 30, 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 152,744 | +0.05(+0.19%) |
Jan 29, 2024 | 25.83 | 26.07 | 25.43 | 25.99 | 141,973 | +0.26(+1.01%) |
Jan 26, 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 161,274 | +0.13(+0.51%) |
Jan 25, 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 89,794 | +0.23(+0.91%) |
Jan 24, 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 128,976 | +0.48(+1.93%) |
Jan 23, 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 139,824 | +0.15(+0.61%) |
Jan 22, 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 162,659 | +0.17(+0.69%) |
Jan 19, 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 120,375 | +0.22(+0.90%) |
Jan 18, 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 106,356 | +0.14(+0.58%) |
Jan 17, 2024 | 23.90 | 24.30 | 23.90 | 24.21 | 99,462 | +0.04(+0.14%) |
Jan 16, 2024 | 24.00 | 24.56 | 23.98 | 24.18 | 131,105 | -0.05(-0.21%) |
Jan 12, 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 242,053 | -0.55(-2.24%) |
Jan 11, 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 185,410 | +0.36(+1.47%) |
Jan 10, 2024 | 24.41 | 24.57 | 24.16 | 24.42 | 114,326 | +0.13(+0.54%) |
Jan 09, 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 149,142 | -0.05(-0.21%) |
Jan 08, 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 195,552 | +0.18(+0.75%) |
Jan 05, 2024 | 24.31 | 24.62 | 24.14 | 24.16 | 148,843 | -0.27(-1.08%) |
Jan 04, 2024 | 24.51 | 24.93 | 24.33 | 24.43 | 157,587 | -0.09(-0.39%) |
Jan 03, 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 243,109 | -0.11(-0.45%) |
Jan 02, 2024 | 25.23 | 25.50 | 24.30 | 24.63 | 330,785 | -0.69(-2.73%) |
Dec 29, 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 352,601 | +0.26(+1.04%) |
Dec 28, 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 204,585 | +0.19(+0.76%) |
Dec 27, 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 212,133 | -0.27(-1.07%) |
Dec 26, 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 145,275 | +0.30(+1.21%) |
Dec 22, 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 260,017 | -0.29(-1.15%) |
Dec 21, 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 404,270 | +0.38(+1.54%) |
Dec 20, 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 208,257 | -0.24(-0.96%) |
Dec 19, 2023 | 24.95 | 25.41 | 24.95 | 24.99 | 344,287 | +0.17(+0.68%) |
Dec 18, 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 409,626 | -0.04(-0.16%) |
Dec 15, 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 1,027,435 | +0.63(+2.60%) |
Dec 14, 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 384,783 | -0.49(-1.98%) |
Dec 13, 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 261,935 | +0.19(+0.77%) |
Dec 12, 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 360,477 | -0.30(-1.21%) |
Dec 11, 2023 | 25.08 | 25.12 | 24.50 | 24.83 | 380,007 | -0.34(-1.35%) |
Dec 08, 2023 | 24.83 | 25.18 | 24.73 | 25.17 | 326,693 | +0.43(+1.74%) |
Dec 07, 2023 | 24.84 | 25.25 | 24.59 | 24.74 | 269,142 | -0.24(-0.96%) |
Dec 06, 2023 | 25.05 | 25.43 | 24.98 | 24.98 | 305,511 | -0.17(-0.68%) |
Dec 05, 2023 | 25.02 | 25.30 | 24.70 | 25.15 | 384,353 | -0.07(-0.28%) |
Dec 04, 2023 | 24.80 | 25.32 | 24.75 | 25.22 | 416,806 | +0.29(+1.16%) |