Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.06 | 34.25 | 34.01 | 34.22 | 32,576 | +0.31(+0.92%) |
Feb 28, 2024 | 33.69 | 33.98 | 33.66 | 33.91 | 211,303 | +0.05(+0.14%) |
Feb 27, 2024 | 33.79 | 33.90 | 33.79 | 33.86 | 26,239 | +0.13(+0.39%) |
Feb 26, 2024 | 33.64 | 33.89 | 33.64 | 33.73 | 20,079 | -0.04(-0.12%) |
Feb 23, 2024 | 33.71 | 33.86 | 33.71 | 33.77 | 28,982 | +0.03(+0.10%) |
Feb 22, 2024 | 33.28 | 33.79 | 33.28 | 33.74 | 41,184 | +0.49(+1.46%) |
Feb 21, 2024 | 33.10 | 33.26 | 33.06 | 33.25 | 37,446 | +0.09(+0.26%) |
Feb 20, 2024 | 33.24 | 33.24 | 33.05 | 33.16 | 72,605 | -0.28(-0.85%) |
Feb 16, 2024 | 33.41 | 33.76 | 33.41 | 33.45 | 24,518 | -0.30(-0.89%) |
Feb 15, 2024 | 33.40 | 33.77 | 33.40 | 33.75 | 23,454 | +0.62(+1.87%) |
Feb 14, 2024 | 32.94 | 33.20 | 32.76 | 33.13 | 21,908 | +0.44(+1.35%) |
Feb 13, 2024 | 32.63 | 32.94 | 32.45 | 32.69 | 24,293 | -0.83(-2.48%) |
Feb 12, 2024 | 33.17 | 33.59 | 33.17 | 33.52 | 21,110 | +0.34(+1.02%) |
Feb 09, 2024 | 32.89 | 33.18 | 32.89 | 33.18 | 34,383 | +0.24(+0.73%) |
Feb 08, 2024 | 32.60 | 32.94 | 32.60 | 32.94 | 27,271 | +0.31(+0.95%) |
Feb 07, 2024 | 32.56 | 32.73 | 32.40 | 32.63 | 29,178 | +0.13(+0.40%) |
Feb 06, 2024 | 32.27 | 32.50 | 32.27 | 32.50 | 26,354 | +0.13(+0.40%) |
Feb 05, 2024 | 32.33 | 32.45 | 32.08 | 32.37 | 15,971 | -0.34(-1.05%) |
Feb 02, 2024 | 32.39 | 32.73 | 32.34 | 32.71 | 11,579 | +0.04(+0.12%) |
Feb 01, 2024 | 32.40 | 32.71 | 32.12 | 32.68 | 16,569 | +0.39(+1.19%) |
Jan 31, 2024 | 32.65 | 32.93 | 32.29 | 32.29 | 168,502 | -0.62(-1.88%) |
Jan 30, 2024 | 32.67 | 32.95 | 32.67 | 32.91 | 27,219 | -0.04(-0.12%) |
Jan 29, 2024 | 32.60 | 32.95 | 32.56 | 32.95 | 74,471 | +0.27(+0.83%) |
Jan 26, 2024 | 32.57 | 32.82 | 32.57 | 32.68 | 25,696 | +0.08(+0.24%) |
Jan 25, 2024 | 32.54 | 32.72 | 32.43 | 32.60 | 25,056 | +0.18(+0.56%) |
Jan 24, 2024 | 32.84 | 32.86 | 32.40 | 32.42 | 48,685 | -0.22(-0.67%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.52 | 32.64 | 38,732 | -0.11(-0.34%) |
Jan 22, 2024 | 32.50 | 32.80 | 32.50 | 32.75 | 26,454 | +0.39(+1.21%) |
Jan 19, 2024 | 32.10 | 32.38 | 31.93 | 32.36 | 24,607 | +0.30(+0.94%) |
Jan 18, 2024 | 31.93 | 32.06 | 31.74 | 32.06 | 16,184 | +0.28(+0.88%) |
Jan 17, 2024 | 31.72 | 31.86 | 31.63 | 31.78 | 32,559 | -0.25(-0.78%) |
Jan 16, 2024 | 31.96 | 32.11 | 31.89 | 32.03 | 45,609 | -0.20(-0.62%) |
Jan 12, 2024 | 32.48 | 32.56 | 32.14 | 32.23 | 18,238 | -0.01(-0.03%) |
Jan 11, 2024 | 32.24 | 32.29 | 31.96 | 32.24 | 19,321 | -0.07(-0.22%) |
Jan 10, 2024 | 32.28 | 32.35 | 32.17 | 32.31 | 35,279 | +0.08(+0.25%) |
Jan 09, 2024 | 32.09 | 32.33 | 32.08 | 32.23 | 15,831 | -0.21(-0.65%) |
Jan 08, 2024 | 32.04 | 32.44 | 31.93 | 32.44 | 25,820 | +0.43(+1.34%) |
Jan 05, 2024 | 31.86 | 32.24 | 31.80 | 32.01 | 13,236 | +0.07(+0.22%) |
Jan 04, 2024 | 31.92 | 32.11 | 31.92 | 31.94 | 43,504 | -0.06(-0.19%) |
Jan 03, 2024 | 32.51 | 32.51 | 31.98 | 32.00 | 37,741 | -0.74(-2.26%) |
Jan 02, 2024 | 32.72 | 32.91 | 32.58 | 32.74 | 24,240 | -0.12(-0.37%) |
Dec 29, 2023 | 33.09 | 33.13 | 32.85 | 32.86 | 21,294 | -0.27(-0.81%) |
Dec 28, 2023 | 33.00 | 33.22 | 33.00 | 33.13 | 411,135 | -0.01(-0.03%) |
Dec 27, 2023 | 33.21 | 33.24 | 33.07 | 33.14 | 28,622 | -0.67(-1.98%) |
Dec 26, 2023 | 33.49 | 33.89 | 33.49 | 33.81 | 17,622 | +0.30(+0.89%) |
Dec 22, 2023 | 33.40 | 33.63 | 33.40 | 33.51 | 27,273 | +0.10(+0.30%) |
Dec 21, 2023 | 33.16 | 33.41 | 33.10 | 33.41 | 79,164 | +0.41(+1.24%) |
Dec 20, 2023 | 33.32 | 33.67 | 32.95 | 33.00 | 149,804 | -0.48(-1.42%) |
Dec 19, 2023 | 33.20 | 33.48 | 33.20 | 33.48 | 24,081 | +0.41(+1.23%) |
Dec 18, 2023 | 33.09 | 33.21 | 33.03 | 33.07 | 51,258 | +0.02(+0.08%) |
Dec 15, 2023 | 33.25 | 33.32 | 32.96 | 33.05 | 21,903 | -0.27(-0.83%) |
Dec 14, 2023 | 32.88 | 33.39 | 32.88 | 33.32 | 56,307 | +0.80(+2.46%) |
Dec 13, 2023 | 31.64 | 32.53 | 31.61 | 32.52 | 36,097 | +0.78(+2.46%) |
Dec 12, 2023 | 31.71 | 31.88 | 31.64 | 31.74 | 26,953 | -0.07(-0.21%) |
Dec 11, 2023 | 31.53 | 31.84 | 31.53 | 31.81 | 27,915 | +0.17(+0.53%) |
Dec 08, 2023 | 31.45 | 31.75 | 31.45 | 31.64 | 25,896 | +0.15(+0.47%) |
Dec 07, 2023 | 31.29 | 31.49 | 31.29 | 31.49 | 20,161 | +0.17(+0.54%) |
Dec 06, 2023 | 31.52 | 31.79 | 31.31 | 31.32 | 42,048 | -0.05(-0.16%) |
Dec 05, 2023 | 31.69 | 31.69 | 31.32 | 31.37 | 44,038 | -0.43(-1.35%) |
Dec 04, 2023 | 31.63 | 31.82 | 31.46 | 31.80 | 478,733 | +0.26(+0.82%) |