Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.52 | 36.46 | 35.43 | 36.21 | 504,249 | +1.25(+3.58%) |
Feb 28, 2024 | 35.04 | 35.16 | 34.73 | 34.96 | 274,047 | -0.47(-1.33%) |
Feb 27, 2024 | 35.77 | 35.99 | 35.25 | 35.43 | 307,902 | -0.20(-0.56%) |
Feb 26, 2024 | 35.25 | 35.97 | 35.25 | 35.63 | 329,995 | +0.58(+1.65%) |
Feb 23, 2024 | 35.08 | 35.14 | 34.60 | 35.05 | 285,137 | +0.02(+0.06%) |
Feb 22, 2024 | 34.81 | 35.19 | 34.40 | 35.03 | 647,363 | +1.18(+3.49%) |
Feb 21, 2024 | 33.72 | 33.86 | 33.16 | 33.85 | 366,320 | +0.06(+0.18%) |
Feb 20, 2024 | 35.01 | 35.01 | 32.85 | 33.79 | 714,827 | -1.68(-4.74%) |
Feb 16, 2024 | 35.60 | 36.16 | 34.79 | 35.47 | 611,029 | +0.00(+0.00%) |
Feb 15, 2024 | 34.92 | 36.35 | 33.32 | 35.47 | 927,393 | +0.17(+0.48%) |
Feb 14, 2024 | 34.68 | 35.47 | 34.45 | 35.30 | 777,641 | +1.12(+3.28%) |
Feb 13, 2024 | 33.52 | 34.90 | 33.25 | 34.18 | 1,094,288 | -0.52(-1.50%) |
Feb 12, 2024 | 34.14 | 35.38 | 33.85 | 34.70 | 913,624 | +0.56(+1.64%) |
Feb 09, 2024 | 33.24 | 34.23 | 33.10 | 34.14 | 589,404 | +1.42(+4.34%) |
Feb 08, 2024 | 31.93 | 33.03 | 31.58 | 32.72 | 400,956 | +0.97(+3.06%) |
Feb 07, 2024 | 31.69 | 32.16 | 31.34 | 31.75 | 351,568 | +0.05(+0.16%) |
Feb 06, 2024 | 32.68 | 32.75 | 31.62 | 31.70 | 359,046 | -1.02(-3.12%) |
Feb 05, 2024 | 32.59 | 33.11 | 31.95 | 32.72 | 569,449 | +0.19(+0.58%) |
Feb 02, 2024 | 32.16 | 32.56 | 32.04 | 32.53 | 275,638 | +0.20(+0.62%) |
Feb 01, 2024 | 32.05 | 32.41 | 31.68 | 32.33 | 372,034 | +0.45(+1.41%) |
Jan 31, 2024 | 32.08 | 32.76 | 31.88 | 31.88 | 363,576 | -0.62(-1.91%) |
Jan 30, 2024 | 32.38 | 32.74 | 32.12 | 32.50 | 363,195 | -0.15(-0.46%) |
Jan 29, 2024 | 32.50 | 32.66 | 31.97 | 32.65 | 391,254 | +0.20(+0.62%) |
Jan 26, 2024 | 32.82 | 32.91 | 32.23 | 32.45 | 470,036 | -0.76(-2.29%) |
Jan 25, 2024 | 34.00 | 34.12 | 32.90 | 33.21 | 373,037 | -0.08(-0.24%) |
Jan 24, 2024 | 33.21 | 33.98 | 32.80 | 33.29 | 826,241 | +0.36(+1.09%) |
Jan 23, 2024 | 33.50 | 33.60 | 32.90 | 32.93 | 608,205 | -0.44(-1.32%) |
Jan 22, 2024 | 32.74 | 33.46 | 32.62 | 33.37 | 1,254,224 | +0.83(+2.55%) |
Jan 19, 2024 | 32.01 | 32.55 | 31.75 | 32.54 | 619,909 | +0.92(+2.91%) |
Jan 18, 2024 | 31.21 | 32.09 | 30.86 | 31.62 | 866,422 | +1.53(+5.08%) |
Jan 17, 2024 | 29.81 | 30.17 | 29.16 | 30.09 | 778,063 | +0.29(+0.97%) |
Jan 16, 2024 | 28.52 | 29.82 | 28.55 | 29.80 | 1,134,847 | +1.45(+5.11%) |
Jan 12, 2024 | 28.31 | 28.53 | 27.96 | 28.35 | 1,114,405 | +0.25(+0.89%) |
Jan 11, 2024 | 28.10 | 28.31 | 27.72 | 28.10 | 537,071 | -0.05(-0.18%) |
Jan 10, 2024 | 28.44 | 28.44 | 27.51 | 28.15 | 1,230,687 | -0.27(-0.95%) |
Jan 09, 2024 | 28.51 | 28.61 | 28.07 | 28.42 | 514,752 | -0.42(-1.46%) |
Jan 08, 2024 | 28.67 | 29.16 | 28.67 | 28.84 | 415,486 | +0.29(+1.02%) |
Jan 05, 2024 | 28.61 | 28.85 | 28.12 | 28.55 | 444,479 | -0.17(-0.59%) |
Jan 04, 2024 | 28.92 | 29.29 | 28.68 | 28.72 | 300,353 | -0.43(-1.48%) |
Jan 03, 2024 | 29.87 | 30.08 | 28.98 | 29.15 | 557,759 | -1.39(-4.55%) |
Jan 02, 2024 | 30.68 | 30.75 | 30.18 | 30.54 | 441,208 | -0.49(-1.58%) |
Dec 29, 2023 | 31.26 | 31.43 | 30.88 | 31.03 | 222,078 | -0.29(-0.93%) |
Dec 28, 2023 | 31.60 | 31.60 | 31.21 | 31.32 | 152,721 | -0.21(-0.67%) |
Dec 27, 2023 | 31.85 | 31.95 | 31.30 | 31.53 | 203,925 | -0.12(-0.38%) |
Dec 26, 2023 | 31.57 | 31.86 | 31.55 | 31.65 | 293,805 | +0.25(+0.80%) |
Dec 22, 2023 | 31.04 | 31.63 | 31.04 | 31.40 | 226,367 | +0.43(+1.39%) |
Dec 21, 2023 | 30.88 | 30.98 | 30.26 | 30.97 | 359,907 | +0.76(+2.52%) |
Dec 20, 2023 | 31.09 | 31.45 | 30.20 | 30.21 | 473,797 | -1.08(-3.45%) |
Dec 19, 2023 | 31.10 | 31.38 | 30.87 | 31.29 | 393,293 | +0.33(+1.07%) |
Dec 18, 2023 | 31.01 | 31.18 | 30.75 | 30.96 | 289,640 | +0.05(+0.16%) |
Dec 15, 2023 | 31.10 | 31.12 | 30.53 | 30.91 | 732,362 | +0.10(+0.32%) |
Dec 14, 2023 | 30.00 | 30.95 | 29.95 | 30.81 | 434,215 | +1.08(+3.63%) |
Dec 13, 2023 | 29.84 | 30.00 | 28.98 | 29.73 | 385,031 | +0.04(+0.13%) |
Dec 12, 2023 | 28.87 | 29.73 | 28.80 | 29.69 | 340,833 | +0.64(+2.20%) |
Dec 11, 2023 | 28.65 | 29.24 | 28.65 | 29.05 | 282,621 | +0.64(+2.25%) |
Dec 08, 2023 | 28.02 | 28.63 | 28.02 | 28.41 | 249,901 | +0.25(+0.89%) |
Dec 07, 2023 | 27.88 | 28.28 | 27.71 | 28.16 | 301,842 | +0.38(+1.37%) |
Dec 06, 2023 | 28.01 | 28.35 | 27.78 | 27.78 | 364,900 | +0.00(+0.00%) |
Dec 05, 2023 | 27.91 | 28.00 | 27.39 | 27.78 | 261,186 | -0.40(-1.42%) |
Dec 04, 2023 | 28.29 | 28.36 | 27.52 | 28.18 | 361,557 | -0.49(-1.71%) |