Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 16,976 | +0.39(+1.11%) |
Feb 28, 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 170,156 | -0.22(-0.62%) |
Feb 27, 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 13,989 | +0.15(+0.43%) |
Feb 26, 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 26,176 | +0.32(+0.92%) |
Feb 23, 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 23,145 | -0.06(-0.17%) |
Feb 22, 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 10,395 | +0.42(+1.22%) |
Feb 21, 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 13,338 | -0.06(-0.17%) |
Feb 20, 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 25,861 | -0.09(-0.26%) |
Feb 16, 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 12,209 | -0.57(-1.62%) |
Feb 15, 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 25,827 | +0.61(+1.77%) |
Feb 14, 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 26,833 | +0.69(+2.04%) |
Feb 13, 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 27,044 | -1.06(-3.04%) |
Feb 12, 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 16,976 | +0.16(+0.46%) |
Feb 09, 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 18,204 | +0.25(+0.73%) |
Feb 08, 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 21,969 | +0.70(+2.07%) |
Feb 07, 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 23,739 | +0.27(+0.81%) |
Feb 06, 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 16,274 | -0.18(-0.53%) |
Feb 05, 2024 | 33.78 | 33.84 | 33.40 | 33.66 | 19,445 | -0.22(-0.65%) |
Feb 02, 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 15,006 | +0.06(+0.18%) |
Feb 01, 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 30,537 | +0.37(+1.11%) |
Jan 31, 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 28,228 | -0.62(-1.82%) |
Jan 30, 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 16,611 | -0.29(-0.84%) |
Jan 29, 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 31,955 | +0.29(+0.85%) |
Jan 26, 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 15,029 | -0.41(-1.19%) |
Jan 25, 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 15,144 | +0.11(+0.32%) |
Jan 24, 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 20,511 | -0.27(-0.78%) |
Jan 23, 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 67,682 | +0.18(+0.52%) |
Jan 22, 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 42,385 | +0.41(+1.20%) |
Jan 19, 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 32,825 | +0.64(+1.92%) |
Jan 18, 2024 | 33.22 | 33.45 | 33.06 | 33.41 | 34,969 | +0.52(+1.58%) |
Jan 17, 2024 | 32.87 | 32.91 | 32.55 | 32.89 | 108,764 | -0.45(-1.35%) |
Jan 16, 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 177,054 | -0.36(-1.07%) |
Jan 12, 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 50,421 | -0.01(-0.03%) |
Jan 11, 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 16,069 | -0.14(-0.41%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 41,488 | +0.03(+0.09%) |
Jan 09, 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 19,597 | -0.38(-1.11%) |
Jan 08, 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 36,261 | +0.81(+2.43%) |
Jan 05, 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 26,310 | +0.01(+0.03%) |
Jan 04, 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 12,632 | -0.29(-0.86%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 14,783 | -0.86(-2.49%) |
Jan 02, 2024 | 34.85 | 34.97 | 34.40 | 34.53 | 29,548 | -0.78(-2.21%) |
Dec 29, 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 11,805 | -0.29(-0.81%) |
Dec 28, 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 18,637 | +0.11(+0.30%) |
Dec 27, 2023 | 35.60 | 35.68 | 35.39 | 35.49 | 17,764 | -0.17(-0.47%) |
Dec 26, 2023 | 35.19 | 35.69 | 35.12 | 35.66 | 17,962 | +0.50(+1.42%) |
Dec 22, 2023 | 34.97 | 35.28 | 34.89 | 35.16 | 35,136 | +0.26(+0.74%) |
Dec 21, 2023 | 34.62 | 34.95 | 34.55 | 34.91 | 23,110 | +0.67(+1.95%) |
Dec 20, 2023 | 34.74 | 34.89 | 34.16 | 34.24 | 23,110 | -0.70(-2.00%) |
Dec 19, 2023 | 34.82 | 35.02 | 34.82 | 34.94 | 14,357 | +0.29(+0.83%) |
Dec 18, 2023 | 34.95 | 34.95 | 34.53 | 34.65 | 19,942 | -0.32(-0.91%) |
Dec 15, 2023 | 35.09 | 35.21 | 34.79 | 34.97 | 38,073 | -0.09(-0.26%) |
Dec 14, 2023 | 34.68 | 35.25 | 34.68 | 35.05 | 24,816 | +0.68(+1.97%) |
Dec 13, 2023 | 33.76 | 34.49 | 33.51 | 34.38 | 27,091 | +0.70(+2.07%) |
Dec 12, 2023 | 33.71 | 33.83 | 33.57 | 33.68 | 27,909 | -0.12(-0.35%) |
Dec 11, 2023 | 33.28 | 33.80 | 33.28 | 33.80 | 28,692 | +0.62(+1.86%) |
Dec 08, 2023 | 32.88 | 33.40 | 32.88 | 33.18 | 61,420 | +0.21(+0.63%) |
Dec 07, 2023 | 32.80 | 33.06 | 32.72 | 32.97 | 15,326 | +0.36(+1.10%) |
Dec 06, 2023 | 32.93 | 33.13 | 32.56 | 32.61 | 48,775 | -0.14(-0.43%) |
Dec 05, 2023 | 32.61 | 32.78 | 32.49 | 32.75 | 16,302 | +0.18(+0.55%) |
Dec 04, 2023 | 32.47 | 32.73 | 32.33 | 32.57 | 31,562 | -0.19(-0.58%) |