Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.20 | 29.48 | 28.76 | 28.94 | 190,692 | +0.19(+0.66%) |
Feb 28, 2024 | 28.78 | 29.25 | 28.53 | 28.75 | 94,075 | -0.39(-1.34%) |
Feb 27, 2024 | 28.47 | 29.30 | 28.43 | 29.14 | 166,171 | +0.80(+2.82%) |
Feb 26, 2024 | 28.67 | 28.89 | 28.09 | 28.34 | 78,695 | -0.33(-1.15%) |
Feb 23, 2024 | 28.21 | 29.13 | 28.09 | 28.67 | 129,825 | +0.41(+1.45%) |
Feb 22, 2024 | 28.39 | 28.72 | 27.85 | 28.26 | 159,696 | -0.22(-0.77%) |
Feb 21, 2024 | 27.84 | 28.52 | 27.81 | 28.48 | 116,744 | +0.68(+2.45%) |
Feb 20, 2024 | 27.88 | 28.48 | 27.62 | 27.80 | 155,276 | -0.53(-1.87%) |
Feb 16, 2024 | 28.73 | 28.73 | 28.27 | 28.33 | 135,071 | -0.43(-1.50%) |
Feb 15, 2024 | 27.85 | 28.80 | 27.76 | 28.76 | 163,799 | +1.12(+4.05%) |
Feb 14, 2024 | 28.01 | 28.34 | 27.57 | 27.64 | 201,444 | +0.10(+0.36%) |
Feb 13, 2024 | 28.95 | 28.96 | 27.37 | 27.54 | 213,647 | -2.31(-7.74%) |
Feb 12, 2024 | 29.47 | 30.14 | 29.26 | 29.85 | 161,721 | +0.56(+1.91%) |
Feb 09, 2024 | 29.07 | 29.43 | 28.43 | 29.29 | 362,493 | +0.51(+1.77%) |
Feb 08, 2024 | 28.13 | 29.02 | 28.06 | 28.78 | 168,404 | +0.75(+2.68%) |
Feb 07, 2024 | 29.06 | 29.48 | 27.95 | 28.03 | 368,134 | -1.03(-3.54%) |
Feb 06, 2024 | 28.12 | 29.48 | 28.12 | 29.06 | 274,441 | +0.76(+2.69%) |
Feb 05, 2024 | 30.26 | 30.30 | 28.25 | 28.30 | 318,460 | -2.39(-7.79%) |
Feb 02, 2024 | 32.10 | 32.80 | 30.24 | 30.69 | 394,111 | -2.50(-7.53%) |
Feb 01, 2024 | 32.90 | 33.60 | 32.51 | 33.19 | 192,106 | +0.53(+1.61%) |
Jan 31, 2024 | 33.94 | 33.94 | 32.65 | 32.66 | 135,337 | -1.32(-3.89%) |
Jan 30, 2024 | 33.92 | 34.16 | 33.73 | 33.98 | 73,452 | -0.21(-0.61%) |
Jan 29, 2024 | 34.03 | 34.28 | 33.64 | 34.19 | 73,905 | +0.11(+0.32%) |
Jan 26, 2024 | 34.76 | 34.94 | 34.01 | 34.08 | 94,614 | -0.40(-1.15%) |
Jan 25, 2024 | 34.10 | 34.57 | 33.76 | 34.48 | 143,509 | +0.90(+2.69%) |
Jan 24, 2024 | 34.17 | 34.23 | 33.49 | 33.58 | 102,711 | -0.20(-0.59%) |
Jan 23, 2024 | 34.16 | 34.21 | 33.70 | 33.78 | 113,464 | -0.01(-0.03%) |
Jan 22, 2024 | 33.12 | 33.96 | 33.12 | 33.79 | 130,932 | +0.70(+2.10%) |
Jan 19, 2024 | 33.34 | 33.34 | 32.56 | 33.09 | 119,703 | +0.01(+0.03%) |
Jan 18, 2024 | 33.02 | 33.31 | 32.90 | 33.08 | 147,695 | +0.30(+0.91%) |
Jan 17, 2024 | 32.99 | 33.56 | 32.75 | 32.78 | 143,690 | -0.78(-2.34%) |
Jan 16, 2024 | 34.07 | 34.42 | 33.51 | 33.57 | 157,075 | -0.88(-2.56%) |
Jan 12, 2024 | 34.97 | 35.44 | 34.37 | 34.45 | 82,003 | -0.04(-0.12%) |
Jan 11, 2024 | 34.69 | 34.87 | 34.09 | 34.49 | 155,388 | -0.35(-1.00%) |
Jan 10, 2024 | 34.40 | 34.84 | 34.10 | 34.84 | 114,990 | +0.23(+0.66%) |
Jan 09, 2024 | 34.65 | 34.72 | 34.24 | 34.61 | 91,671 | -0.42(-1.19%) |
Jan 08, 2024 | 34.54 | 35.14 | 34.12 | 35.03 | 151,134 | +0.24(+0.68%) |
Jan 05, 2024 | 34.40 | 35.20 | 34.40 | 34.79 | 210,121 | +0.04(+0.11%) |
Jan 04, 2024 | 35.28 | 35.39 | 34.65 | 34.75 | 123,094 | -0.36(-1.02%) |
Jan 03, 2024 | 36.41 | 36.41 | 35.05 | 35.11 | 223,539 | -1.39(-3.81%) |
Jan 02, 2024 | 36.12 | 36.91 | 35.79 | 36.50 | 155,540 | +0.11(+0.30%) |
Dec 29, 2023 | 37.43 | 37.43 | 36.37 | 36.39 | 184,454 | -1.04(-2.78%) |
Dec 28, 2023 | 37.89 | 38.17 | 37.35 | 37.43 | 102,344 | -0.67(-1.75%) |
Dec 27, 2023 | 38.31 | 38.84 | 38.05 | 38.09 | 102,005 | -0.35(-0.90%) |
Dec 26, 2023 | 38.17 | 38.59 | 37.74 | 38.44 | 74,690 | +0.24(+0.62%) |
Dec 22, 2023 | 37.81 | 38.61 | 37.76 | 38.20 | 138,700 | +0.81(+2.18%) |
Dec 21, 2023 | 36.91 | 37.67 | 36.25 | 37.39 | 264,952 | +0.78(+2.14%) |
Dec 20, 2023 | 37.48 | 37.83 | 36.36 | 36.61 | 316,636 | -0.81(-2.18%) |
Dec 19, 2023 | 36.36 | 37.49 | 36.36 | 37.42 | 130,656 | +1.36(+3.77%) |
Dec 18, 2023 | 35.67 | 36.33 | 35.27 | 36.06 | 137,259 | +0.72(+2.05%) |
Dec 15, 2023 | 35.40 | 35.74 | 35.09 | 35.33 | 819,664 | +0.21(+0.59%) |
Dec 14, 2023 | 35.54 | 35.92 | 35.03 | 35.13 | 177,692 | +0.17(+0.48%) |
Dec 13, 2023 | 34.23 | 35.03 | 33.55 | 34.96 | 305,249 | +0.69(+2.00%) |
Dec 12, 2023 | 34.19 | 34.54 | 33.94 | 34.27 | 159,201 | +0.24(+0.70%) |
Dec 11, 2023 | 34.37 | 34.55 | 33.69 | 34.03 | 180,348 | -0.20(-0.58%) |
Dec 08, 2023 | 34.02 | 34.56 | 33.96 | 34.23 | 137,943 | -0.08(-0.23%) |
Dec 07, 2023 | 34.42 | 34.96 | 34.14 | 34.31 | 114,516 | -0.09(-0.26%) |
Dec 06, 2023 | 34.27 | 35.15 | 34.27 | 34.40 | 103,818 | +0.18(+0.52%) |
Dec 05, 2023 | 34.75 | 35.08 | 34.11 | 34.22 | 105,462 | -0.85(-2.43%) |
Dec 04, 2023 | 34.47 | 35.09 | 34.23 | 35.08 | 136,652 | +0.46(+1.32%) |