Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 370,341 | +0.63(+2.00%) |
Feb 28, 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 225,721 | -0.55(-1.72%) |
Feb 27, 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 320,789 | +0.37(+1.17%) |
Feb 26, 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 282,608 | -0.20(-0.63%) |
Feb 23, 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 309,942 | -0.53(-1.64%) |
Feb 22, 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 315,541 | +0.95(+3.02%) |
Feb 21, 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 308,902 | +0.17(+0.54%) |
Feb 20, 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 441,100 | -1.18(-3.63%) |
Feb 16, 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 419,230 | -1.96(-5.69%) |
Feb 15, 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 232,140 | +0.82(+2.44%) |
Feb 14, 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 175,803 | +0.88(+2.69%) |
Feb 13, 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 213,784 | -1.59(-4.63%) |
Feb 12, 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 203,457 | -0.04(-0.12%) |
Feb 09, 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 233,472 | +1.25(+3.78%) |
Feb 08, 2024 | 32.29 | 33.24 | 31.96 | 33.11 | 193,858 | +0.87(+2.70%) |
Feb 07, 2024 | 32.32 | 32.62 | 31.80 | 32.24 | 147,659 | -0.04(-0.12%) |
Feb 06, 2024 | 31.93 | 32.49 | 31.84 | 32.28 | 147,169 | +0.25(+0.78%) |
Feb 05, 2024 | 31.86 | 32.25 | 31.52 | 32.03 | 176,834 | +0.11(+0.34%) |
Feb 02, 2024 | 31.84 | 32.15 | 31.61 | 31.92 | 153,737 | -0.24(-0.75%) |
Feb 01, 2024 | 31.93 | 32.23 | 31.70 | 32.16 | 253,402 | +0.30(+0.94%) |
Jan 31, 2024 | 32.51 | 32.65 | 31.64 | 31.86 | 272,216 | -1.06(-3.22%) |
Jan 30, 2024 | 32.47 | 33.04 | 32.35 | 32.92 | 255,634 | -0.10(-0.30%) |
Jan 29, 2024 | 32.59 | 33.29 | 31.87 | 33.02 | 384,811 | -0.01(-0.03%) |
Jan 26, 2024 | 34.10 | 34.10 | 33.00 | 33.03 | 177,381 | -1.23(-3.59%) |
Jan 25, 2024 | 35.15 | 35.15 | 34.07 | 34.26 | 188,571 | -0.12(-0.35%) |
Jan 24, 2024 | 35.12 | 35.41 | 34.30 | 34.38 | 224,664 | -0.49(-1.41%) |
Jan 23, 2024 | 35.30 | 35.47 | 34.87 | 34.87 | 210,007 | -0.16(-0.46%) |
Jan 22, 2024 | 34.39 | 35.16 | 34.22 | 35.03 | 222,472 | +1.01(+2.97%) |
Jan 19, 2024 | 33.85 | 34.11 | 33.38 | 34.02 | 196,479 | +0.63(+1.89%) |
Jan 18, 2024 | 32.51 | 33.56 | 32.50 | 33.39 | 182,366 | +1.43(+4.47%) |
Jan 17, 2024 | 31.60 | 32.08 | 31.31 | 31.96 | 415,660 | -0.06(-0.19%) |
Jan 16, 2024 | 32.69 | 32.99 | 31.97 | 32.02 | 459,757 | -0.97(-2.94%) |
Jan 12, 2024 | 33.59 | 33.73 | 32.65 | 32.99 | 138,682 | -0.16(-0.48%) |
Jan 11, 2024 | 33.25 | 33.35 | 32.68 | 33.15 | 217,409 | -0.22(-0.66%) |
Jan 10, 2024 | 33.33 | 33.58 | 32.96 | 33.37 | 178,189 | -0.09(-0.27%) |
Jan 09, 2024 | 33.19 | 33.67 | 33.10 | 33.46 | 165,809 | -0.34(-1.01%) |
Jan 08, 2024 | 32.99 | 33.99 | 32.99 | 33.80 | 181,535 | +0.85(+2.58%) |
Jan 05, 2024 | 33.07 | 33.38 | 32.63 | 32.95 | 208,143 | -0.42(-1.26%) |
Jan 04, 2024 | 33.63 | 33.80 | 33.02 | 33.37 | 197,301 | -0.45(-1.33%) |
Jan 03, 2024 | 34.28 | 34.35 | 33.71 | 33.82 | 308,562 | -0.79(-2.28%) |
Jan 02, 2024 | 35.00 | 35.00 | 34.23 | 34.61 | 252,271 | -0.78(-2.20%) |
Dec 29, 2023 | 36.35 | 36.35 | 35.32 | 35.39 | 177,995 | -0.99(-2.72%) |
Dec 28, 2023 | 36.07 | 36.51 | 35.49 | 36.38 | 214,346 | +0.22(+0.61%) |
Dec 27, 2023 | 36.31 | 36.47 | 36.04 | 36.16 | 130,964 | -0.08(-0.22%) |
Dec 26, 2023 | 35.82 | 36.45 | 35.61 | 36.24 | 108,448 | +0.60(+1.68%) |
Dec 22, 2023 | 35.39 | 35.91 | 35.16 | 35.64 | 179,661 | +0.34(+0.96%) |
Dec 21, 2023 | 34.44 | 35.34 | 34.44 | 35.30 | 162,584 | +1.41(+4.16%) |
Dec 20, 2023 | 34.65 | 35.31 | 33.88 | 33.89 | 223,256 | -0.84(-2.42%) |
Dec 19, 2023 | 34.60 | 35.37 | 34.32 | 34.73 | 246,397 | +0.22(+0.64%) |
Dec 18, 2023 | 34.65 | 34.79 | 33.98 | 34.51 | 323,815 | +0.07(+0.20%) |
Dec 15, 2023 | 36.19 | 36.41 | 34.42 | 34.44 | 1,009,863 | -1.37(-3.83%) |
Dec 14, 2023 | 34.71 | 36.18 | 34.38 | 35.81 | 496,057 | +1.67(+4.89%) |
Dec 13, 2023 | 33.94 | 34.37 | 32.96 | 34.14 | 208,771 | +0.27(+0.80%) |
Dec 12, 2023 | 33.67 | 33.99 | 33.55 | 33.87 | 142,208 | +0.06(+0.18%) |
Dec 11, 2023 | 32.97 | 33.89 | 32.97 | 33.81 | 201,422 | +0.90(+2.73%) |
Dec 08, 2023 | 32.52 | 33.20 | 32.35 | 32.91 | 204,406 | +0.20(+0.61%) |
Dec 07, 2023 | 31.88 | 32.72 | 31.75 | 32.71 | 194,713 | +0.85(+2.67%) |
Dec 06, 2023 | 32.30 | 32.52 | 31.86 | 31.86 | 244,458 | -0.07(-0.23%) |
Dec 05, 2023 | 32.57 | 32.57 | 31.42 | 31.93 | 284,172 | -0.84(-2.55%) |
Dec 04, 2023 | 31.92 | 32.78 | 31.86 | 32.77 | 306,963 | +0.45(+1.39%) |