Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.56 | 33.91 | 32.97 | 33.09 | 93,814 | +0.35(+1.06%) |
Feb 28, 2024 | 32.80 | 33.07 | 32.48 | 32.75 | 86,599 | -0.38(-1.14%) |
Feb 27, 2024 | 33.45 | 33.82 | 32.85 | 33.12 | 73,186 | +0.14(+0.42%) |
Feb 26, 2024 | 33.55 | 33.64 | 32.54 | 32.99 | 92,213 | -0.64(-1.91%) |
Feb 23, 2024 | 33.43 | 34.00 | 33.04 | 33.63 | 80,395 | +0.29(+0.86%) |
Feb 22, 2024 | 33.73 | 34.02 | 33.13 | 33.34 | 90,006 | -0.54(-1.61%) |
Feb 21, 2024 | 34.42 | 34.48 | 33.69 | 33.89 | 78,391 | -0.73(-2.12%) |
Feb 20, 2024 | 34.33 | 35.19 | 34.09 | 34.62 | 122,592 | -0.25(-0.71%) |
Feb 16, 2024 | 35.14 | 35.60 | 34.83 | 34.87 | 85,857 | -0.72(-2.03%) |
Feb 15, 2024 | 34.59 | 35.76 | 34.48 | 35.59 | 109,752 | +1.33(+3.87%) |
Feb 14, 2024 | 34.57 | 34.96 | 33.77 | 34.26 | 95,428 | +0.11(+0.32%) |
Feb 13, 2024 | 34.23 | 35.61 | 33.59 | 34.15 | 237,467 | -1.73(-4.83%) |
Feb 12, 2024 | 34.26 | 35.95 | 34.26 | 35.89 | 178,906 | +1.50(+4.35%) |
Feb 09, 2024 | 33.22 | 34.40 | 32.56 | 34.39 | 143,135 | +1.25(+3.77%) |
Feb 08, 2024 | 33.47 | 33.86 | 33.12 | 33.14 | 175,186 | -0.46(-1.36%) |
Feb 07, 2024 | 33.83 | 34.22 | 32.91 | 33.60 | 104,686 | -0.34(-0.99%) |
Feb 06, 2024 | 33.96 | 34.60 | 33.56 | 33.94 | 123,832 | -0.02(-0.06%) |
Feb 05, 2024 | 34.35 | 34.64 | 33.50 | 33.96 | 203,702 | -0.86(-2.48%) |
Feb 02, 2024 | 34.20 | 35.21 | 33.57 | 34.82 | 209,505 | -0.12(-0.34%) |
Feb 01, 2024 | 36.51 | 37.63 | 34.32 | 34.94 | 133,373 | -1.07(-2.97%) |
Jan 31, 2024 | 37.46 | 37.91 | 35.98 | 36.01 | 130,878 | -2.25(-5.88%) |
Jan 30, 2024 | 38.44 | 38.67 | 38.15 | 38.26 | 42,961 | -0.17(-0.44%) |
Jan 29, 2024 | 37.60 | 38.44 | 37.52 | 38.42 | 89,227 | +0.97(+2.59%) |
Jan 26, 2024 | 37.98 | 38.10 | 36.95 | 37.45 | 77,472 | -0.46(-1.20%) |
Jan 25, 2024 | 40.01 | 40.01 | 36.80 | 37.91 | 106,705 | -1.48(-3.75%) |
Jan 24, 2024 | 39.86 | 40.12 | 39.05 | 39.38 | 62,703 | -0.19(-0.48%) |
Jan 23, 2024 | 40.50 | 40.91 | 39.43 | 39.57 | 74,598 | -0.51(-1.26%) |
Jan 22, 2024 | 39.51 | 40.15 | 39.40 | 40.08 | 74,036 | +1.03(+2.64%) |
Jan 19, 2024 | 38.75 | 39.24 | 38.32 | 39.05 | 75,060 | +0.24(+0.61%) |
Jan 18, 2024 | 38.36 | 38.88 | 37.53 | 38.81 | 76,410 | +0.56(+1.48%) |
Jan 17, 2024 | 37.41 | 38.39 | 37.41 | 38.25 | 58,236 | +0.01(+0.03%) |
Jan 16, 2024 | 38.75 | 38.92 | 38.18 | 38.24 | 77,663 | -1.25(-3.16%) |
Jan 12, 2024 | 40.23 | 40.44 | 39.18 | 39.48 | 61,110 | -0.15(-0.37%) |
Jan 11, 2024 | 39.74 | 40.72 | 38.87 | 39.63 | 60,346 | -0.59(-1.48%) |
Jan 10, 2024 | 39.73 | 40.23 | 39.58 | 40.23 | 51,797 | +0.29(+0.72%) |
Jan 09, 2024 | 39.96 | 40.38 | 39.63 | 39.94 | 59,949 | -0.65(-1.61%) |
Jan 08, 2024 | 40.48 | 40.88 | 39.83 | 40.59 | 114,860 | +0.19(+0.47%) |
Jan 05, 2024 | 40.44 | 41.34 | 40.32 | 40.40 | 126,529 | -0.47(-1.14%) |
Jan 04, 2024 | 41.00 | 41.82 | 40.62 | 40.87 | 69,500 | +0.05(+0.12%) |
Jan 03, 2024 | 42.56 | 42.56 | 40.77 | 40.82 | 97,664 | -2.01(-4.69%) |
Jan 02, 2024 | 42.09 | 43.31 | 42.09 | 42.83 | 66,546 | +0.27(+0.63%) |
Dec 29, 2023 | 43.30 | 43.49 | 42.55 | 42.56 | 71,761 | -1.04(-2.39%) |
Dec 28, 2023 | 43.58 | 44.03 | 41.95 | 43.60 | 55,511 | -0.44(-0.99%) |
Dec 27, 2023 | 43.69 | 44.18 | 43.53 | 44.04 | 55,617 | -0.02(-0.04%) |
Dec 26, 2023 | 43.29 | 44.20 | 43.27 | 44.06 | 59,248 | +1.08(+2.51%) |
Dec 22, 2023 | 42.71 | 44.79 | 42.71 | 42.98 | 65,900 | +0.33(+0.77%) |
Dec 21, 2023 | 42.65 | 42.83 | 42.15 | 42.65 | 52,928 | +0.37(+0.87%) |
Dec 20, 2023 | 43.04 | 44.19 | 42.18 | 42.29 | 96,419 | -0.71(-1.66%) |
Dec 19, 2023 | 42.41 | 43.37 | 42.34 | 43.00 | 77,590 | +0.97(+2.31%) |
Dec 18, 2023 | 42.34 | 42.52 | 41.65 | 42.03 | 71,240 | -0.19(-0.45%) |
Dec 15, 2023 | 43.03 | 43.06 | 41.59 | 42.22 | 239,516 | -0.55(-1.30%) |
Dec 14, 2023 | 42.18 | 45.41 | 42.05 | 42.77 | 164,562 | +1.90(+4.65%) |
Dec 13, 2023 | 38.59 | 41.01 | 38.07 | 40.87 | 163,227 | +2.57(+6.70%) |
Dec 12, 2023 | 38.63 | 38.73 | 38.04 | 38.30 | 84,805 | -0.44(-1.12%) |
Dec 11, 2023 | 39.03 | 39.40 | 37.92 | 38.74 | 80,738 | -0.29(-0.74%) |
Dec 08, 2023 | 38.97 | 39.37 | 38.87 | 39.03 | 91,049 | +0.30(+0.77%) |
Dec 07, 2023 | 37.89 | 38.73 | 37.89 | 38.73 | 101,040 | +1.18(+3.14%) |
Dec 06, 2023 | 37.30 | 38.98 | 37.30 | 37.55 | 138,537 | +0.53(+1.43%) |
Dec 05, 2023 | 36.65 | 37.28 | 36.46 | 37.02 | 85,936 | +0.38(+1.05%) |
Dec 04, 2023 | 35.99 | 36.78 | 35.99 | 36.64 | 238,605 | +0.27(+0.73%) |