Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.18 | 33.52 | 32.75 | 32.96 | 333,076 | +0.35(+1.07%) |
Feb 28, 2024 | 33.49 | 33.92 | 32.43 | 32.61 | 130,215 | -1.09(-3.23%) |
Feb 27, 2024 | 34.43 | 34.54 | 33.55 | 33.70 | 141,322 | -0.48(-1.40%) |
Feb 26, 2024 | 34.51 | 35.18 | 33.93 | 34.18 | 227,127 | -0.32(-0.93%) |
Feb 23, 2024 | 34.29 | 34.68 | 33.34 | 34.50 | 262,941 | +0.24(+0.70%) |
Feb 22, 2024 | 34.22 | 34.81 | 33.65 | 34.26 | 219,080 | +0.33(+0.97%) |
Feb 21, 2024 | 34.62 | 34.62 | 33.54 | 33.93 | 88,169 | -0.74(-2.13%) |
Feb 20, 2024 | 33.78 | 34.67 | 33.42 | 34.67 | 198,628 | +1.04(+3.09%) |
Feb 16, 2024 | 33.77 | 34.22 | 33.60 | 33.63 | 167,054 | -0.37(-1.09%) |
Feb 15, 2024 | 33.87 | 34.18 | 32.74 | 34.00 | 284,840 | +0.44(+1.31%) |
Feb 14, 2024 | 33.05 | 34.50 | 32.59 | 33.56 | 318,713 | +1.62(+5.07%) |
Feb 13, 2024 | 32.25 | 32.40 | 31.43 | 31.94 | 114,507 | -0.49(-1.51%) |
Feb 12, 2024 | 32.76 | 33.49 | 31.93 | 32.43 | 139,952 | -0.14(-0.43%) |
Feb 09, 2024 | 31.00 | 32.57 | 30.97 | 32.57 | 170,867 | +1.63(+5.27%) |
Feb 08, 2024 | 30.76 | 31.01 | 30.53 | 30.94 | 94,637 | +0.16(+0.52%) |
Feb 07, 2024 | 30.46 | 31.17 | 30.38 | 30.78 | 53,752 | +0.49(+1.62%) |
Feb 06, 2024 | 30.21 | 30.58 | 30.02 | 30.29 | 92,727 | +0.17(+0.56%) |
Feb 05, 2024 | 30.21 | 30.72 | 30.05 | 30.12 | 63,080 | -0.44(-1.44%) |
Feb 02, 2024 | 30.98 | 31.16 | 30.47 | 30.56 | 56,826 | -0.58(-1.86%) |
Feb 01, 2024 | 30.86 | 31.25 | 30.62 | 31.14 | 98,041 | +0.74(+2.43%) |
Jan 31, 2024 | 30.01 | 31.25 | 30.01 | 30.40 | 61,914 | +0.14(+0.46%) |
Jan 30, 2024 | 30.85 | 31.30 | 30.10 | 30.26 | 100,979 | -0.75(-2.42%) |
Jan 29, 2024 | 31.23 | 31.57 | 30.83 | 31.01 | 61,671 | -0.08(-0.26%) |
Jan 26, 2024 | 31.00 | 31.18 | 30.60 | 31.09 | 68,831 | +0.06(+0.19%) |
Jan 25, 2024 | 31.41 | 31.73 | 30.85 | 31.03 | 56,433 | -0.22(-0.70%) |
Jan 24, 2024 | 31.66 | 31.77 | 31.04 | 31.25 | 66,056 | +0.05(+0.16%) |
Jan 23, 2024 | 31.07 | 31.59 | 31.01 | 31.20 | 94,188 | +0.20(+0.65%) |
Jan 22, 2024 | 31.27 | 31.27 | 30.65 | 31.00 | 135,025 | +0.10(+0.32%) |
Jan 19, 2024 | 30.06 | 30.90 | 29.63 | 30.90 | 161,986 | +1.15(+3.87%) |
Jan 18, 2024 | 29.29 | 30.22 | 29.29 | 29.75 | 179,885 | +0.55(+1.88%) |
Jan 17, 2024 | 28.39 | 29.22 | 28.16 | 29.20 | 80,701 | +0.37(+1.28%) |
Jan 16, 2024 | 28.68 | 28.93 | 28.22 | 28.83 | 71,488 | +0.26(+0.91%) |
Jan 12, 2024 | 29.05 | 29.26 | 28.51 | 28.57 | 47,317 | -0.43(-1.48%) |
Jan 11, 2024 | 28.41 | 29.04 | 28.05 | 29.00 | 105,436 | +0.46(+1.61%) |
Jan 10, 2024 | 27.96 | 28.55 | 27.66 | 28.54 | 59,468 | +0.42(+1.49%) |
Jan 09, 2024 | 28.05 | 28.59 | 27.88 | 28.12 | 53,209 | -0.37(-1.30%) |
Jan 08, 2024 | 29.13 | 29.30 | 28.41 | 28.49 | 168,657 | -0.35(-1.21%) |
Jan 05, 2024 | 27.95 | 28.84 | 27.86 | 28.84 | 106,063 | +0.91(+3.26%) |
Jan 04, 2024 | 27.75 | 28.33 | 27.66 | 27.93 | 84,476 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.31 | 27.51 | 27.74 | 100,250 | -0.62(-2.19%) |
Jan 02, 2024 | 28.88 | 28.88 | 27.99 | 28.36 | 83,701 | -0.59(-2.04%) |
Dec 29, 2023 | 28.75 | 29.00 | 28.71 | 28.95 | 93,146 | +0.10(+0.35%) |
Dec 28, 2023 | 28.98 | 29.00 | 28.60 | 28.85 | 86,653 | -0.15(-0.52%) |
Dec 27, 2023 | 29.00 | 29.03 | 27.93 | 29.00 | 130,894 | +0.00(+0.00%) |
Dec 26, 2023 | 29.00 | 29.00 | 28.74 | 29.00 | 54,742 | +0.00(+0.00%) |
Dec 22, 2023 | 28.45 | 29.00 | 28.45 | 29.00 | 80,397 | +0.27(+0.94%) |
Dec 21, 2023 | 28.11 | 28.73 | 27.78 | 28.73 | 89,615 | +0.26(+0.91%) |
Dec 20, 2023 | 27.50 | 29.00 | 27.48 | 28.47 | 231,158 | +0.66(+2.37%) |
Dec 19, 2023 | 27.52 | 28.08 | 27.47 | 27.81 | 265,919 | +0.11(+0.40%) |
Dec 18, 2023 | 28.62 | 28.68 | 27.43 | 27.70 | 296,806 | -0.83(-2.91%) |
Dec 15, 2023 | 29.01 | 29.14 | 28.16 | 28.53 | 2,494,426 | -0.07(-0.24%) |
Dec 14, 2023 | 27.60 | 29.05 | 27.60 | 28.60 | 754,752 | +1.03(+3.74%) |
Dec 13, 2023 | 27.87 | 29.27 | 27.52 | 27.57 | 362,176 | -0.11(-0.40%) |
Dec 12, 2023 | 27.80 | 28.59 | 27.65 | 27.68 | 245,277 | -0.01(-0.04%) |
Dec 11, 2023 | 28.51 | 28.91 | 27.57 | 27.69 | 252,475 | -0.63(-2.22%) |
Dec 08, 2023 | 27.66 | 29.32 | 27.66 | 28.32 | 186,585 | +0.62(+2.24%) |
Dec 07, 2023 | 27.54 | 28.00 | 27.18 | 27.70 | 209,183 | +0.38(+1.39%) |
Dec 06, 2023 | 26.49 | 27.85 | 26.48 | 27.32 | 315,449 | +0.82(+3.09%) |
Dec 05, 2023 | 26.25 | 27.01 | 25.63 | 26.50 | 257,416 | +0.00(+0.00%) |
Dec 04, 2023 | 25.91 | 27.21 | 25.19 | 26.50 | 623,493 | +1.46(+5.83%) |