Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.67 | 32.09 | 31.23 | 31.92 | 89,555 | +0.94(+3.03%) |
Feb 28, 2024 | 31.21 | 31.93 | 30.84 | 30.98 | 70,153 | -0.96(-3.01%) |
Feb 27, 2024 | 31.82 | 32.50 | 31.71 | 31.94 | 60,383 | +0.40(+1.27%) |
Feb 26, 2024 | 31.31 | 31.98 | 30.98 | 31.54 | 102,730 | +0.22(+0.70%) |
Feb 23, 2024 | 30.68 | 31.67 | 30.68 | 31.32 | 80,195 | +0.57(+1.85%) |
Feb 22, 2024 | 31.14 | 31.51 | 30.53 | 30.75 | 57,136 | -0.33(-1.06%) |
Feb 21, 2024 | 30.38 | 31.21 | 30.09 | 31.08 | 74,967 | +0.35(+1.14%) |
Feb 20, 2024 | 31.92 | 31.92 | 30.02 | 30.73 | 98,224 | -1.57(-4.86%) |
Feb 16, 2024 | 31.85 | 32.48 | 31.44 | 32.30 | 80,389 | +0.03(+0.09%) |
Feb 15, 2024 | 30.83 | 32.47 | 30.83 | 32.27 | 89,174 | +1.92(+6.33%) |
Feb 14, 2024 | 30.70 | 30.70 | 29.61 | 30.35 | 79,706 | +0.30(+1.00%) |
Feb 13, 2024 | 30.52 | 30.73 | 29.65 | 30.05 | 142,480 | -1.86(-5.83%) |
Feb 12, 2024 | 29.75 | 32.23 | 29.75 | 31.91 | 100,311 | +2.16(+7.26%) |
Feb 09, 2024 | 29.41 | 30.09 | 28.96 | 29.75 | 82,163 | +0.25(+0.85%) |
Feb 08, 2024 | 28.29 | 29.57 | 27.91 | 29.50 | 103,070 | +1.50(+5.36%) |
Feb 07, 2024 | 28.30 | 28.30 | 27.60 | 28.00 | 97,603 | -0.47(-1.65%) |
Feb 06, 2024 | 28.02 | 28.79 | 27.99 | 28.47 | 70,792 | +0.41(+1.46%) |
Feb 05, 2024 | 28.20 | 28.23 | 27.54 | 28.06 | 95,663 | -0.75(-2.60%) |
Feb 02, 2024 | 28.32 | 29.33 | 27.99 | 28.81 | 86,429 | -0.36(-1.23%) |
Feb 01, 2024 | 28.00 | 29.23 | 27.44 | 29.17 | 145,164 | +1.39(+5.00%) |
Jan 31, 2024 | 28.15 | 28.44 | 27.55 | 27.78 | 201,241 | -0.48(-1.70%) |
Jan 30, 2024 | 27.95 | 28.46 | 27.72 | 28.26 | 65,229 | -0.18(-0.63%) |
Jan 29, 2024 | 28.75 | 28.75 | 27.73 | 28.44 | 74,883 | -0.32(-1.11%) |
Jan 26, 2024 | 28.73 | 28.77 | 28.13 | 28.76 | 64,214 | +0.34(+1.20%) |
Jan 25, 2024 | 28.72 | 28.75 | 28.08 | 28.42 | 56,152 | +0.38(+1.36%) |
Jan 24, 2024 | 28.50 | 28.63 | 27.64 | 28.04 | 124,979 | +0.17(+0.61%) |
Jan 23, 2024 | 28.28 | 28.58 | 27.45 | 27.87 | 82,665 | +0.11(+0.40%) |
Jan 22, 2024 | 27.08 | 27.81 | 27.08 | 27.76 | 85,363 | +0.84(+3.12%) |
Jan 19, 2024 | 27.50 | 27.50 | 26.68 | 26.92 | 145,580 | -0.40(-1.46%) |
Jan 18, 2024 | 27.70 | 27.70 | 26.68 | 27.32 | 157,356 | -0.26(-0.94%) |
Jan 17, 2024 | 26.89 | 27.70 | 26.89 | 27.58 | 95,838 | +0.19(+0.69%) |
Jan 16, 2024 | 27.38 | 27.62 | 26.75 | 27.39 | 224,866 | -0.50(-1.79%) |
Jan 12, 2024 | 28.64 | 29.39 | 27.73 | 27.89 | 84,411 | -0.60(-2.11%) |
Jan 11, 2024 | 29.28 | 29.51 | 28.01 | 28.49 | 121,274 | -1.28(-4.30%) |
Jan 10, 2024 | 28.61 | 30.10 | 28.61 | 29.77 | 109,901 | +0.91(+3.15%) |
Jan 09, 2024 | 29.98 | 29.98 | 28.42 | 28.86 | 162,062 | -1.86(-6.05%) |
Jan 08, 2024 | 25.58 | 30.97 | 25.57 | 30.72 | 314,374 | -0.34(-1.09%) |
Jan 05, 2024 | 31.48 | 32.43 | 30.86 | 31.06 | 193,617 | -0.79(-2.48%) |
Jan 04, 2024 | 31.63 | 32.16 | 31.60 | 31.85 | 116,637 | -0.24(-0.75%) |
Jan 03, 2024 | 33.89 | 33.98 | 31.82 | 32.09 | 122,510 | -2.39(-6.93%) |
Jan 02, 2024 | 34.90 | 35.79 | 34.30 | 34.48 | 132,693 | -0.73(-2.07%) |
Dec 29, 2023 | 36.21 | 36.51 | 35.12 | 35.21 | 121,650 | -0.83(-2.30%) |
Dec 28, 2023 | 35.65 | 36.47 | 35.58 | 36.04 | 88,577 | +0.11(+0.31%) |
Dec 27, 2023 | 35.16 | 35.95 | 35.02 | 35.93 | 89,946 | +0.92(+2.63%) |
Dec 26, 2023 | 33.92 | 35.05 | 33.21 | 35.01 | 88,122 | +1.35(+4.01%) |
Dec 22, 2023 | 33.77 | 34.05 | 33.21 | 33.66 | 71,903 | -0.44(-1.29%) |
Dec 21, 2023 | 33.72 | 34.28 | 33.72 | 34.10 | 57,944 | +0.87(+2.62%) |
Dec 20, 2023 | 35.18 | 35.63 | 33.08 | 33.23 | 131,809 | -2.17(-6.13%) |
Dec 19, 2023 | 34.31 | 35.49 | 34.07 | 35.40 | 126,202 | +1.39(+4.09%) |
Dec 18, 2023 | 35.37 | 35.37 | 33.77 | 34.01 | 160,467 | -1.20(-3.41%) |
Dec 15, 2023 | 36.36 | 36.36 | 34.13 | 35.21 | 501,134 | +0.30(+0.86%) |
Dec 14, 2023 | 33.17 | 35.16 | 32.98 | 34.91 | 224,904 | +2.72(+8.45%) |
Dec 13, 2023 | 29.67 | 32.44 | 29.10 | 32.19 | 170,191 | +2.66(+9.01%) |
Dec 12, 2023 | 30.52 | 30.52 | 28.95 | 29.53 | 168,571 | -1.23(-4.00%) |
Dec 11, 2023 | 30.93 | 31.00 | 30.03 | 30.76 | 122,070 | +0.27(+0.89%) |
Dec 08, 2023 | 31.81 | 31.96 | 30.42 | 30.49 | 115,365 | -1.39(-4.36%) |
Dec 07, 2023 | 29.42 | 31.89 | 29.33 | 31.88 | 148,544 | +2.40(+8.14%) |
Dec 06, 2023 | 29.89 | 30.71 | 29.36 | 29.48 | 167,942 | -0.21(-0.71%) |
Dec 05, 2023 | 31.98 | 31.98 | 29.49 | 29.69 | 194,940 | -2.89(-8.87%) |
Dec 04, 2023 | 31.02 | 32.58 | 31.00 | 32.58 | 234,106 | +1.22(+3.89%) |