Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.23 | 33.12 | 31.82 | 32.24 | 556,367 | +0.52(+1.62%) |
Feb 28, 2024 | 32.09 | 32.23 | 31.70 | 31.73 | 421,893 | +0.06(+0.20%) |
Feb 27, 2024 | 32.67 | 32.94 | 31.64 | 31.66 | 528,956 | -0.82(-2.53%) |
Feb 26, 2024 | 33.56 | 33.56 | 32.24 | 32.49 | 492,312 | -1.20(-3.56%) |
Feb 23, 2024 | 33.68 | 34.19 | 33.54 | 33.68 | 447,772 | -0.13(-0.39%) |
Feb 22, 2024 | 34.98 | 35.12 | 33.73 | 33.82 | 386,387 | -1.23(-3.50%) |
Feb 21, 2024 | 34.72 | 35.28 | 34.70 | 35.04 | 435,563 | +0.28(+0.81%) |
Feb 20, 2024 | 34.29 | 34.89 | 34.02 | 34.76 | 367,020 | +0.27(+0.79%) |
Feb 16, 2024 | 33.89 | 34.54 | 33.79 | 34.49 | 385,886 | +0.25(+0.72%) |
Feb 15, 2024 | 33.34 | 34.53 | 33.34 | 34.24 | 550,258 | +1.05(+3.16%) |
Feb 14, 2024 | 32.97 | 33.28 | 32.48 | 33.19 | 445,892 | +0.58(+1.77%) |
Feb 13, 2024 | 33.59 | 33.83 | 32.17 | 32.62 | 981,154 | -2.11(-6.06%) |
Feb 12, 2024 | 34.30 | 35.31 | 34.27 | 34.72 | 633,234 | +0.45(+1.32%) |
Feb 09, 2024 | 34.14 | 34.28 | 33.54 | 34.27 | 374,841 | +0.33(+0.97%) |
Feb 08, 2024 | 34.04 | 34.19 | 33.49 | 33.94 | 353,492 | -0.15(-0.44%) |
Feb 07, 2024 | 34.53 | 34.68 | 33.78 | 34.09 | 489,688 | -0.36(-1.04%) |
Feb 06, 2024 | 33.89 | 34.64 | 33.52 | 34.45 | 426,731 | +0.56(+1.64%) |
Feb 05, 2024 | 33.51 | 34.03 | 33.09 | 33.89 | 627,101 | -0.14(-0.42%) |
Feb 02, 2024 | 33.31 | 34.18 | 33.19 | 34.03 | 597,083 | +0.02(+0.06%) |
Feb 01, 2024 | 33.68 | 34.32 | 32.84 | 34.02 | 681,432 | +0.95(+2.88%) |
Jan 31, 2024 | 34.00 | 34.19 | 32.92 | 33.06 | 671,607 | -0.70(-2.07%) |
Jan 30, 2024 | 33.64 | 33.93 | 33.31 | 33.76 | 426,552 | -0.20(-0.58%) |
Jan 29, 2024 | 33.25 | 34.32 | 32.89 | 33.96 | 589,653 | +0.97(+2.95%) |
Jan 26, 2024 | 33.71 | 33.95 | 32.99 | 32.99 | 458,155 | -0.54(-1.61%) |
Jan 25, 2024 | 33.38 | 33.78 | 32.98 | 33.52 | 631,871 | +0.75(+2.28%) |
Jan 24, 2024 | 34.45 | 34.45 | 32.67 | 32.78 | 581,584 | -0.82(-2.45%) |
Jan 23, 2024 | 33.50 | 33.96 | 33.16 | 33.60 | 476,249 | +0.43(+1.31%) |
Jan 22, 2024 | 33.00 | 33.72 | 32.78 | 33.17 | 554,213 | +0.40(+1.21%) |
Jan 19, 2024 | 32.27 | 32.81 | 31.64 | 32.77 | 537,338 | +0.59(+1.85%) |
Jan 18, 2024 | 32.04 | 32.38 | 31.76 | 32.17 | 540,011 | +0.21(+0.65%) |
Jan 17, 2024 | 32.38 | 32.57 | 31.51 | 31.97 | 585,089 | -1.06(-3.20%) |
Jan 16, 2024 | 32.81 | 33.39 | 32.57 | 33.02 | 565,066 | -0.01(-0.03%) |
Jan 12, 2024 | 34.08 | 34.42 | 32.83 | 33.03 | 368,403 | -0.48(-1.44%) |
Jan 11, 2024 | 33.85 | 33.96 | 32.90 | 33.51 | 593,325 | -0.46(-1.36%) |
Jan 10, 2024 | 33.23 | 34.25 | 33.22 | 33.98 | 491,295 | +0.66(+1.98%) |
Jan 09, 2024 | 33.76 | 33.77 | 32.85 | 33.32 | 623,308 | -0.93(-2.70%) |
Jan 08, 2024 | 33.19 | 34.38 | 32.61 | 34.24 | 689,437 | +1.43(+4.35%) |
Jan 05, 2024 | 32.68 | 33.43 | 32.38 | 32.82 | 398,047 | +0.05(+0.14%) |
Jan 04, 2024 | 32.99 | 33.12 | 32.66 | 32.77 | 357,851 | -0.03(-0.09%) |
Jan 03, 2024 | 33.08 | 33.24 | 32.74 | 32.80 | 498,236 | -0.52(-1.56%) |
Jan 02, 2024 | 32.91 | 34.19 | 32.91 | 33.32 | 777,040 | +0.00(+0.00%) |
Dec 29, 2023 | 33.12 | 33.48 | 32.94 | 33.32 | 710,942 | -0.11(-0.34%) |
Dec 28, 2023 | 33.06 | 33.64 | 33.00 | 33.43 | 529,411 | +0.05(+0.14%) |
Dec 27, 2023 | 33.85 | 34.10 | 33.35 | 33.38 | 513,033 | -0.58(-1.70%) |
Dec 26, 2023 | 33.85 | 34.08 | 33.64 | 33.96 | 390,816 | +0.32(+0.95%) |
Dec 22, 2023 | 33.68 | 34.29 | 33.50 | 33.64 | 715,247 | +0.04(+0.11%) |
Dec 21, 2023 | 32.95 | 33.77 | 32.88 | 33.60 | 638,207 | +0.87(+2.65%) |
Dec 20, 2023 | 32.77 | 33.56 | 32.67 | 32.73 | 794,673 | -0.23(-0.69%) |
Dec 19, 2023 | 33.24 | 33.92 | 32.71 | 32.96 | 679,494 | +0.11(+0.34%) |
Dec 18, 2023 | 32.80 | 33.15 | 32.25 | 32.84 | 676,742 | -0.12(-0.37%) |
Dec 15, 2023 | 34.00 | 34.00 | 32.69 | 32.97 | 1,385,266 | -0.97(-2.87%) |
Dec 14, 2023 | 32.60 | 33.95 | 32.42 | 33.94 | 969,591 | +2.06(+6.46%) |
Dec 13, 2023 | 30.99 | 31.94 | 30.05 | 31.88 | 858,507 | +1.02(+3.30%) |
Dec 12, 2023 | 31.16 | 31.16 | 30.09 | 30.86 | 656,883 | -0.21(-0.67%) |
Dec 11, 2023 | 30.77 | 31.11 | 30.57 | 31.07 | 722,485 | +0.09(+0.27%) |
Dec 08, 2023 | 30.66 | 31.14 | 30.56 | 30.98 | 531,869 | +0.24(+0.77%) |
Dec 07, 2023 | 30.69 | 30.79 | 30.01 | 30.75 | 683,235 | +0.29(+0.96%) |
Dec 06, 2023 | 30.24 | 30.75 | 30.04 | 30.46 | 766,473 | +0.50(+1.67%) |
Dec 05, 2023 | 30.99 | 31.15 | 29.85 | 29.95 | 689,156 | -1.15(-3.70%) |
Dec 04, 2023 | 30.65 | 31.59 | 30.45 | 31.11 | 763,577 | +0.06(+0.18%) |