Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.94 | 29.22 | 28.51 | 28.68 | 192,394 | +0.19(+0.66%) |
Feb 28, 2024 | 28.53 | 28.99 | 28.28 | 28.50 | 94,914 | -0.39(-1.34%) |
Feb 27, 2024 | 28.22 | 29.04 | 28.18 | 28.88 | 167,654 | +0.79(+2.82%) |
Feb 26, 2024 | 28.42 | 28.63 | 27.84 | 28.09 | 79,397 | -0.33(-1.15%) |
Feb 23, 2024 | 27.96 | 28.87 | 27.84 | 28.42 | 130,984 | +0.41(+1.45%) |
Feb 22, 2024 | 28.14 | 28.47 | 27.60 | 28.01 | 161,121 | -0.22(-0.77%) |
Feb 21, 2024 | 27.59 | 28.27 | 27.56 | 28.23 | 117,786 | +0.67(+2.45%) |
Feb 20, 2024 | 27.63 | 28.23 | 27.38 | 27.55 | 156,662 | -0.53(-1.87%) |
Feb 16, 2024 | 28.48 | 28.48 | 28.02 | 28.08 | 136,276 | -0.43(-1.50%) |
Feb 15, 2024 | 27.60 | 28.55 | 27.51 | 28.51 | 165,261 | +1.11(+4.05%) |
Feb 14, 2024 | 27.76 | 28.09 | 27.33 | 27.40 | 203,242 | +0.10(+0.36%) |
Feb 13, 2024 | 28.69 | 28.70 | 27.13 | 27.30 | 215,554 | -2.29(-7.74%) |
Feb 12, 2024 | 29.21 | 29.87 | 29.00 | 29.59 | 163,164 | +0.55(+1.91%) |
Feb 09, 2024 | 28.81 | 29.16 | 28.18 | 29.03 | 365,729 | +0.51(+1.77%) |
Feb 08, 2024 | 27.88 | 28.76 | 27.81 | 28.53 | 169,907 | +0.74(+2.68%) |
Feb 07, 2024 | 28.80 | 29.22 | 27.70 | 27.78 | 371,432 | -1.02(-3.54%) |
Feb 06, 2024 | 27.87 | 29.22 | 27.87 | 28.80 | 276,891 | +0.75(+2.69%) |
Feb 05, 2024 | 29.99 | 30.03 | 28.00 | 28.05 | 321,303 | -2.37(-7.79%) |
Feb 02, 2024 | 31.82 | 32.51 | 29.97 | 30.42 | 397,629 | -2.48(-7.53%) |
Feb 01, 2024 | 32.61 | 33.30 | 32.23 | 32.90 | 193,821 | +0.52(+1.61%) |
Jan 31, 2024 | 33.64 | 33.64 | 32.36 | 32.37 | 136,545 | -1.31(-3.89%) |
Jan 30, 2024 | 33.62 | 33.86 | 33.43 | 33.68 | 74,108 | -0.21(-0.61%) |
Jan 29, 2024 | 33.73 | 33.98 | 33.34 | 33.89 | 74,565 | +0.11(+0.32%) |
Jan 26, 2024 | 34.45 | 34.63 | 33.71 | 33.78 | 95,459 | -0.39(-1.15%) |
Jan 25, 2024 | 33.80 | 34.26 | 33.55 | 34.18 | 144,790 | +0.90(+2.69%) |
Jan 24, 2024 | 33.87 | 33.93 | 33.19 | 33.28 | 103,628 | -0.20(-0.59%) |
Jan 23, 2024 | 33.86 | 33.91 | 33.40 | 33.48 | 114,477 | -0.01(-0.03%) |
Jan 22, 2024 | 32.83 | 33.66 | 32.83 | 33.49 | 132,102 | +0.69(+2.10%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.28 | 32.80 | 120,772 | +0.01(+0.03%) |
Jan 18, 2024 | 32.73 | 33.01 | 32.61 | 32.79 | 149,014 | +0.30(+0.91%) |
Jan 17, 2024 | 32.70 | 33.26 | 32.46 | 32.49 | 144,973 | -0.78(-2.34%) |
Jan 16, 2024 | 33.77 | 34.12 | 33.21 | 33.27 | 158,478 | -0.88(-2.56%) |
Jan 12, 2024 | 34.66 | 35.13 | 34.07 | 34.15 | 82,735 | -0.04(-0.12%) |
Jan 11, 2024 | 34.38 | 34.56 | 33.79 | 34.19 | 156,775 | -0.34(-1.00%) |
Jan 10, 2024 | 34.10 | 34.53 | 33.80 | 34.53 | 116,017 | +0.23(+0.66%) |
Jan 09, 2024 | 34.34 | 34.41 | 33.94 | 34.30 | 92,489 | -0.41(-1.19%) |
Jan 08, 2024 | 34.23 | 34.83 | 33.82 | 34.72 | 152,483 | +0.24(+0.68%) |
Jan 05, 2024 | 34.10 | 34.88 | 34.10 | 34.48 | 211,997 | +0.04(+0.11%) |
Jan 04, 2024 | 34.97 | 35.08 | 34.34 | 34.44 | 124,193 | -0.35(-1.02%) |
Jan 03, 2024 | 36.08 | 36.08 | 34.74 | 34.80 | 225,535 | -1.38(-3.81%) |
Jan 02, 2024 | 35.80 | 36.59 | 35.47 | 36.17 | 156,929 | +0.11(+0.30%) |
Dec 29, 2023 | 37.10 | 37.10 | 36.05 | 36.06 | 186,101 | -1.03(-2.79%) |
Dec 28, 2023 | 37.55 | 37.84 | 37.02 | 37.10 | 103,258 | -0.66(-1.75%) |
Dec 27, 2023 | 37.97 | 38.50 | 37.72 | 37.76 | 102,916 | -0.34(-0.90%) |
Dec 26, 2023 | 37.84 | 38.24 | 37.40 | 38.10 | 75,357 | +0.24(+0.62%) |
Dec 22, 2023 | 37.47 | 38.27 | 37.42 | 37.87 | 139,939 | +0.81(+2.18%) |
Dec 21, 2023 | 36.59 | 37.34 | 35.93 | 37.06 | 267,317 | +0.78(+2.14%) |
Dec 20, 2023 | 37.15 | 37.49 | 36.04 | 36.28 | 319,463 | -0.81(-2.18%) |
Dec 19, 2023 | 36.04 | 37.16 | 36.04 | 37.09 | 131,822 | +1.35(+3.77%) |
Dec 18, 2023 | 35.36 | 36.01 | 34.96 | 35.74 | 138,484 | +0.72(+2.05%) |
Dec 15, 2023 | 35.09 | 35.43 | 34.78 | 35.02 | 826,982 | +0.21(+0.59%) |
Dec 14, 2023 | 35.23 | 35.60 | 34.72 | 34.82 | 179,279 | +0.17(+0.48%) |
Dec 13, 2023 | 33.93 | 34.72 | 33.25 | 34.65 | 307,974 | +0.68(+2.00%) |
Dec 12, 2023 | 33.89 | 34.23 | 33.63 | 33.97 | 160,623 | +0.24(+0.70%) |
Dec 11, 2023 | 34.07 | 34.24 | 33.39 | 33.73 | 181,959 | -0.20(-0.58%) |
Dec 08, 2023 | 33.72 | 34.25 | 33.66 | 33.93 | 139,174 | -0.08(-0.23%) |
Dec 07, 2023 | 34.12 | 34.65 | 33.84 | 34.01 | 115,538 | -0.09(-0.26%) |
Dec 06, 2023 | 33.97 | 34.83 | 33.97 | 34.10 | 104,745 | +0.18(+0.52%) |
Dec 05, 2023 | 34.44 | 34.77 | 33.81 | 33.92 | 106,403 | -0.85(-2.43%) |
Dec 04, 2023 | 34.17 | 34.78 | 33.93 | 34.77 | 137,872 | +0.45(+1.32%) |