Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.73 | 32.86 | 32.56 | 32.69 | 64,269 | -0.17(-0.52%) |
Feb 28, 2024 | 33.20 | 33.20 | 32.81 | 32.86 | 82,018 | -1.27(-3.72%) |
Feb 27, 2024 | 33.94 | 34.19 | 33.89 | 34.13 | 43,198 | -0.20(-0.58%) |
Feb 26, 2024 | 34.21 | 34.50 | 34.21 | 34.33 | 34,618 | -0.35(-1.01%) |
Feb 23, 2024 | 34.79 | 34.86 | 34.50 | 34.68 | 52,443 | -0.10(-0.29%) |
Feb 22, 2024 | 34.60 | 34.82 | 34.60 | 34.78 | 47,948 | +0.31(+0.90%) |
Feb 21, 2024 | 34.44 | 34.63 | 34.23 | 34.47 | 14,590 | +0.70(+2.07%) |
Feb 20, 2024 | 33.86 | 33.99 | 33.59 | 33.77 | 51,829 | -1.29(-3.68%) |
Feb 16, 2024 | 34.80 | 35.09 | 34.80 | 35.06 | 26,627 | +0.28(+0.81%) |
Feb 15, 2024 | 34.73 | 34.84 | 34.53 | 34.78 | 15,145 | +0.14(+0.40%) |
Feb 14, 2024 | 34.65 | 34.73 | 34.50 | 34.64 | 54,864 | -0.33(-0.94%) |
Feb 13, 2024 | 35.46 | 35.51 | 34.77 | 34.97 | 83,705 | -1.06(-2.94%) |
Feb 12, 2024 | 35.96 | 36.26 | 35.96 | 36.03 | 25,655 | +0.05(+0.14%) |
Feb 09, 2024 | 36.00 | 36.10 | 35.82 | 35.98 | 24,944 | +0.46(+1.30%) |
Feb 08, 2024 | 35.96 | 35.96 | 35.50 | 35.52 | 17,109 | -0.54(-1.50%) |
Feb 07, 2024 | 35.90 | 36.36 | 35.90 | 36.06 | 64,715 | -0.15(-0.41%) |
Feb 06, 2024 | 35.61 | 36.21 | 35.55 | 36.21 | 63,038 | +2.04(+5.97%) |
Feb 05, 2024 | 33.93 | 34.36 | 33.93 | 34.17 | 124,793 | -0.25(-0.73%) |
Feb 02, 2024 | 34.41 | 34.66 | 34.19 | 34.42 | 171,262 | +0.41(+1.21%) |
Feb 01, 2024 | 33.67 | 34.15 | 33.67 | 34.01 | 83,012 | +0.88(+2.66%) |
Jan 31, 2024 | 33.61 | 33.79 | 33.09 | 33.13 | 36,163 | -0.74(-2.18%) |
Jan 30, 2024 | 33.74 | 33.87 | 33.51 | 33.87 | 66,102 | -0.02(-0.06%) |
Jan 29, 2024 | 34.03 | 34.43 | 33.49 | 33.89 | 105,201 | -0.15(-0.44%) |
Jan 26, 2024 | 34.10 | 34.28 | 33.85 | 34.04 | 85,242 | +0.59(+1.76%) |
Jan 25, 2024 | 33.47 | 33.60 | 33.25 | 33.45 | 20,031 | +0.15(+0.45%) |
Jan 24, 2024 | 33.83 | 33.83 | 33.30 | 33.30 | 75,005 | +1.55(+4.88%) |
Jan 23, 2024 | 31.74 | 31.86 | 31.56 | 31.75 | 49,659 | +1.51(+4.99%) |
Jan 22, 2024 | 30.19 | 30.37 | 30.07 | 30.24 | 42,991 | -0.71(-2.29%) |
Jan 19, 2024 | 30.69 | 30.96 | 30.50 | 30.95 | 43,206 | +0.27(+0.88%) |
Jan 18, 2024 | 30.53 | 30.70 | 30.50 | 30.68 | 34,496 | +0.65(+2.16%) |
Jan 17, 2024 | 30.00 | 30.19 | 29.66 | 30.03 | 121,116 | -0.57(-1.86%) |
Jan 16, 2024 | 30.87 | 30.92 | 30.60 | 30.60 | 50,148 | -1.27(-3.98%) |
Jan 12, 2024 | 31.88 | 32.11 | 31.87 | 31.87 | 13,187 | -0.22(-0.69%) |
Jan 11, 2024 | 32.24 | 32.28 | 31.81 | 32.09 | 33,582 | +0.79(+2.52%) |
Jan 10, 2024 | 31.31 | 31.63 | 31.26 | 31.30 | 33,943 | -0.74(-2.31%) |
Jan 09, 2024 | 32.10 | 32.21 | 31.93 | 32.04 | 22,678 | -0.84(-2.57%) |
Jan 08, 2024 | 32.31 | 32.90 | 31.90 | 32.88 | 10,332 | -0.05(-0.17%) |
Jan 05, 2024 | 32.83 | 33.21 | 32.73 | 32.94 | 26,814 | -0.44(-1.32%) |
Jan 04, 2024 | 33.40 | 33.51 | 33.22 | 33.38 | 24,937 | +0.38(+1.15%) |
Jan 03, 2024 | 32.78 | 33.27 | 32.78 | 33.00 | 16,164 | +0.34(+1.04%) |
Jan 02, 2024 | 32.85 | 33.02 | 32.66 | 32.66 | 69,930 | -1.12(-3.32%) |
Dec 29, 2023 | 33.46 | 33.87 | 33.46 | 33.78 | 49,183 | +1.08(+3.30%) |
Dec 28, 2023 | 32.69 | 32.84 | 32.45 | 32.70 | 35,693 | +0.20(+0.62%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.31 | 32.50 | 77,513 | -0.16(-0.49%) |
Dec 26, 2023 | 32.04 | 32.76 | 30.53 | 32.66 | 94,615 | +0.86(+2.70%) |
Dec 22, 2023 | 30.75 | 31.94 | 29.51 | 31.80 | 225,041 | -4.45(-12.28%) |
Dec 21, 2023 | 36.34 | 36.54 | 35.81 | 36.25 | 32,829 | +0.60(+1.68%) |
Dec 20, 2023 | 36.04 | 36.16 | 35.45 | 35.65 | 13,632 | -0.71(-1.95%) |
Dec 19, 2023 | 35.82 | 36.43 | 35.82 | 36.36 | 18,210 | +0.92(+2.58%) |
Dec 18, 2023 | 35.13 | 35.57 | 35.13 | 35.44 | 18,383 | -1.56(-4.21%) |
Dec 15, 2023 | 37.00 | 37.38 | 37.00 | 37.00 | 19,762 | +0.16(+0.43%) |
Dec 14, 2023 | 36.71 | 37.08 | 36.63 | 36.84 | 41,134 | -0.11(-0.30%) |
Dec 13, 2023 | 36.10 | 37.06 | 35.62 | 36.95 | 32,534 | +0.97(+2.68%) |
Dec 12, 2023 | 35.73 | 36.08 | 35.59 | 35.98 | 12,947 | -0.02(-0.04%) |
Dec 11, 2023 | 35.83 | 36.21 | 35.56 | 36.00 | 29,265 | +0.39(+1.10%) |
Dec 08, 2023 | 35.90 | 35.90 | 35.44 | 35.61 | 26,202 | -0.49(-1.36%) |
Dec 07, 2023 | 35.75 | 36.21 | 35.75 | 36.10 | 16,295 | +0.64(+1.80%) |
Dec 06, 2023 | 36.08 | 36.30 | 35.46 | 35.46 | 93,023 | -0.53(-1.47%) |
Dec 05, 2023 | 36.01 | 36.19 | 35.85 | 35.99 | 62,349 | -1.04(-2.81%) |
Dec 04, 2023 | 36.81 | 37.17 | 36.75 | 37.03 | 58,013 | +0.43(+1.17%) |