Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 545,193 | +0.60(+1.75%) |
Feb 28, 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 548,069 | +1.05(+3.16%) |
Feb 27, 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 419,240 | +0.01(+0.03%) |
Feb 26, 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 471,973 | +1.24(+3.88%) |
Feb 23, 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 390,642 | -1.03(-3.12%) |
Feb 22, 2024 | 33.43 | 33.93 | 32.23 | 32.98 | 626,027 | +0.36(+1.10%) |
Feb 21, 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 1,345,041 | -3.53(-9.76%) |
Feb 20, 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 510,636 | -1.08(-2.90%) |
Feb 16, 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 814,057 | -0.38(-1.01%) |
Feb 15, 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 980,396 | +4.23(+12.67%) |
Feb 14, 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 536,081 | +1.70(+5.37%) |
Feb 13, 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 788,433 | -2.13(-6.30%) |
Feb 12, 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 432,030 | +0.55(+1.65%) |
Feb 09, 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 359,203 | +0.62(+1.90%) |
Feb 08, 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 272,804 | +0.39(+1.21%) |
Feb 07, 2024 | 32.60 | 32.60 | 31.71 | 32.25 | 283,112 | -0.13(-0.40%) |
Feb 06, 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 318,992 | +0.85(+2.70%) |
Feb 05, 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 394,688 | -1.25(-3.81%) |
Feb 02, 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 294,043 | -0.09(-0.27%) |
Feb 01, 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 243,374 | +0.24(+0.74%) |
Jan 31, 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 377,960 | -1.32(-3.89%) |
Jan 30, 2024 | 34.89 | 34.99 | 33.91 | 33.95 | 222,548 | -1.27(-3.61%) |
Jan 29, 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 280,595 | +1.51(+4.48%) |
Jan 26, 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 290,087 | -0.04(-0.12%) |
Jan 25, 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 279,096 | -0.08(-0.24%) |
Jan 24, 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 269,387 | -0.36(-1.05%) |
Jan 23, 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 317,008 | +0.41(+1.21%) |
Jan 22, 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 374,411 | +1.57(+4.87%) |
Jan 19, 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 318,358 | +0.03(+0.09%) |
Jan 18, 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 277,725 | -0.37(-1.14%) |
Jan 17, 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 345,591 | -0.41(-1.24%) |
Jan 16, 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 308,249 | -0.75(-2.22%) |
Jan 12, 2024 | 34.30 | 34.94 | 33.59 | 33.71 | 267,546 | -0.86(-2.49%) |
Jan 11, 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 418,728 | +0.41(+1.20%) |
Jan 10, 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 399,678 | +0.41(+1.21%) |
Jan 09, 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 471,044 | -0.95(-2.74%) |
Jan 08, 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 498,634 | +1.32(+3.95%) |
Jan 05, 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 467,200 | -0.61(-1.79%) |
Jan 04, 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 954,078 | +0.88(+2.66%) |
Jan 03, 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 469,392 | -2.03(-5.78%) |
Jan 02, 2024 | 37.13 | 37.13 | 35.00 | 35.14 | 465,102 | -2.52(-6.69%) |
Dec 29, 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 288,333 | -1.21(-3.11%) |
Dec 28, 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 241,174 | -0.13(-0.33%) |
Dec 27, 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 292,640 | -0.67(-1.69%) |
Dec 26, 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 192,058 | +0.01(+0.03%) |
Dec 22, 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 308,235 | -0.37(-0.92%) |
Dec 21, 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 736,214 | +2.08(+5.48%) |
Dec 20, 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 490,980 | -1.13(-2.89%) |
Dec 19, 2023 | 39.15 | 40.40 | 38.91 | 39.08 | 508,267 | +0.44(+1.14%) |
Dec 18, 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 506,623 | +0.32(+0.84%) |
Dec 15, 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 1,306,165 | +0.92(+2.46%) |
Dec 14, 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 586,556 | +0.55(+1.49%) |
Dec 13, 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 673,860 | +1.05(+2.93%) |
Dec 12, 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 459,988 | -0.81(-2.21%) |
Dec 11, 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 361,683 | +0.07(+0.19%) |
Dec 08, 2023 | 35.79 | 36.70 | 35.38 | 36.54 | 289,999 | +0.31(+0.86%) |
Dec 07, 2023 | 37.82 | 37.88 | 36.18 | 36.23 | 345,620 | -1.79(-4.71%) |
Dec 06, 2023 | 38.48 | 39.00 | 37.74 | 38.02 | 342,589 | -0.40(-1.04%) |
Dec 05, 2023 | 38.01 | 38.60 | 37.32 | 38.42 | 381,115 | +0.32(+0.84%) |
Dec 04, 2023 | 37.36 | 38.44 | 37.24 | 38.10 | 353,575 | +0.41(+1.09%) |