Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.94 | 29.01 | 28.43 | 28.82 | 1,345,605 | +0.14(+0.49%) |
Feb 28, 2024 | 29.02 | 29.03 | 28.36 | 28.68 | 741,161 | -0.48(-1.64%) |
Feb 27, 2024 | 28.52 | 29.31 | 28.35 | 29.16 | 1,023,010 | +0.88(+3.10%) |
Feb 26, 2024 | 28.19 | 28.41 | 27.76 | 28.28 | 1,243,194 | +0.09(+0.32%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.13 | 28.19 | 1,325,805 | -0.78(-2.68%) |
Feb 22, 2024 | 29.24 | 29.32 | 28.37 | 28.97 | 1,301,672 | -0.40(-1.36%) |
Feb 21, 2024 | 29.39 | 29.86 | 29.17 | 29.37 | 1,076,847 | +0.29(+0.99%) |
Feb 20, 2024 | 29.86 | 30.26 | 28.78 | 29.08 | 1,755,506 | -0.93(-3.09%) |
Feb 16, 2024 | 30.26 | 31.44 | 29.80 | 30.00 | 2,392,797 | -0.33(-1.08%) |
Feb 15, 2024 | 35.93 | 36.16 | 30.28 | 30.33 | 3,540,834 | -4.55(-13.04%) |
Feb 14, 2024 | 34.31 | 34.99 | 34.09 | 34.88 | 1,124,025 | +0.98(+2.88%) |
Feb 13, 2024 | 34.57 | 34.93 | 33.75 | 33.91 | 865,343 | -1.36(-3.87%) |
Feb 12, 2024 | 34.84 | 35.60 | 34.84 | 35.27 | 1,528,755 | +0.60(+1.72%) |
Feb 09, 2024 | 34.38 | 35.43 | 34.35 | 34.67 | 994,601 | +0.40(+1.16%) |
Feb 08, 2024 | 33.47 | 34.46 | 33.43 | 34.27 | 884,490 | +0.78(+2.32%) |
Feb 07, 2024 | 34.40 | 34.53 | 33.49 | 33.50 | 935,513 | -0.72(-2.09%) |
Feb 06, 2024 | 33.61 | 34.48 | 33.55 | 34.21 | 1,258,176 | +0.46(+1.36%) |
Feb 05, 2024 | 34.85 | 34.91 | 33.41 | 33.76 | 1,034,263 | -1.38(-3.94%) |
Feb 02, 2024 | 35.46 | 35.71 | 34.90 | 35.14 | 910,534 | -0.69(-1.92%) |
Feb 01, 2024 | 36.36 | 36.55 | 35.61 | 35.83 | 659,149 | -0.27(-0.74%) |
Jan 31, 2024 | 36.37 | 36.96 | 35.93 | 36.10 | 940,041 | -0.23(-0.63%) |
Jan 30, 2024 | 36.44 | 36.51 | 35.82 | 36.33 | 745,016 | -0.36(-0.98%) |
Jan 29, 2024 | 36.29 | 36.73 | 36.10 | 36.68 | 907,971 | +0.33(+0.90%) |
Jan 26, 2024 | 36.30 | 36.78 | 36.30 | 36.36 | 628,529 | +0.27(+0.74%) |
Jan 25, 2024 | 36.67 | 36.81 | 35.69 | 36.09 | 664,044 | -0.17(-0.47%) |
Jan 24, 2024 | 37.71 | 37.91 | 36.21 | 36.26 | 620,374 | -1.12(-2.98%) |
Jan 23, 2024 | 37.55 | 38.23 | 37.02 | 37.37 | 700,205 | -0.12(-0.32%) |
Jan 22, 2024 | 37.31 | 37.98 | 37.26 | 37.49 | 844,126 | +0.40(+1.07%) |
Jan 19, 2024 | 38.01 | 38.09 | 36.89 | 37.09 | 699,788 | -0.84(-2.20%) |
Jan 18, 2024 | 37.19 | 38.11 | 37.09 | 37.93 | 880,394 | +0.90(+2.42%) |
Jan 17, 2024 | 37.45 | 37.66 | 36.97 | 37.03 | 708,564 | -0.65(-1.72%) |
Jan 16, 2024 | 37.93 | 38.04 | 37.62 | 37.68 | 692,426 | -0.49(-1.28%) |
Jan 12, 2024 | 38.54 | 39.21 | 38.17 | 38.17 | 493,036 | -0.32(-0.83%) |
Jan 11, 2024 | 38.85 | 39.24 | 38.42 | 38.49 | 405,343 | -0.46(-1.18%) |
Jan 10, 2024 | 38.82 | 39.20 | 38.77 | 38.94 | 488,658 | +0.20(+0.51%) |
Jan 09, 2024 | 38.59 | 38.93 | 38.33 | 38.74 | 534,413 | -0.34(-0.87%) |
Jan 08, 2024 | 38.38 | 39.39 | 38.18 | 39.08 | 602,470 | +0.71(+1.84%) |
Jan 05, 2024 | 39.16 | 39.48 | 38.11 | 38.38 | 633,038 | -1.15(-2.92%) |
Jan 04, 2024 | 39.08 | 39.66 | 38.58 | 39.53 | 754,036 | +0.45(+1.15%) |
Jan 03, 2024 | 39.99 | 40.07 | 38.82 | 39.08 | 595,503 | -1.31(-3.25%) |
Jan 02, 2024 | 40.66 | 41.21 | 40.25 | 40.40 | 560,100 | -0.58(-1.41%) |
Dec 29, 2023 | 40.95 | 41.30 | 40.81 | 40.97 | 467,671 | -0.10(-0.24%) |
Dec 28, 2023 | 40.78 | 41.28 | 40.72 | 41.07 | 495,414 | +0.38(+0.93%) |
Dec 27, 2023 | 41.02 | 41.20 | 40.61 | 40.70 | 459,475 | -0.34(-0.82%) |
Dec 26, 2023 | 40.47 | 41.45 | 40.47 | 41.03 | 418,806 | +0.56(+1.38%) |
Dec 22, 2023 | 40.58 | 41.09 | 40.14 | 40.48 | 531,788 | +0.14(+0.35%) |
Dec 21, 2023 | 39.75 | 40.70 | 39.66 | 40.34 | 513,482 | +1.00(+2.53%) |
Dec 20, 2023 | 40.06 | 40.61 | 39.31 | 39.34 | 679,695 | -0.68(-1.69%) |
Dec 19, 2023 | 39.91 | 40.56 | 39.91 | 40.02 | 541,496 | +0.34(+0.85%) |
Dec 18, 2023 | 39.87 | 40.18 | 39.60 | 39.68 | 608,887 | -0.15(-0.37%) |
Dec 15, 2023 | 40.53 | 40.98 | 39.79 | 39.83 | 1,927,450 | -0.67(-1.65%) |
Dec 14, 2023 | 40.51 | 41.47 | 40.00 | 40.50 | 660,872 | +0.56(+1.40%) |
Dec 13, 2023 | 39.07 | 40.05 | 38.61 | 39.94 | 1,051,921 | +0.69(+1.77%) |
Dec 12, 2023 | 39.51 | 39.60 | 38.84 | 39.24 | 685,838 | -0.29(-0.73%) |
Dec 11, 2023 | 40.31 | 40.89 | 39.29 | 39.53 | 652,743 | -0.73(-1.82%) |
Dec 08, 2023 | 39.63 | 41.01 | 39.63 | 40.27 | 742,590 | +0.81(+2.06%) |
Dec 07, 2023 | 39.63 | 40.07 | 39.31 | 39.45 | 935,228 | -0.18(-0.45%) |
Dec 06, 2023 | 39.58 | 40.48 | 39.56 | 39.63 | 755,802 | -0.05(-0.12%) |
Dec 05, 2023 | 39.33 | 39.86 | 39.10 | 39.68 | 979,525 | +0.28(+0.71%) |
Dec 04, 2023 | 38.97 | 39.52 | 38.88 | 39.40 | 510,847 | +0.50(+1.28%) |