Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.51 | 33.51 | 33.03 | 33.41 | 99,119 | +0.15(+0.46%) |
Feb 28, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 73 | -0.41(-1.23%) |
Feb 27, 2024 | 33.64 | 33.68 | 33.64 | 33.67 | 508 | +0.13(+0.38%) |
Feb 26, 2024 | 33.54 | 33.59 | 33.47 | 33.54 | 2,646 | -0.21(-0.62%) |
Feb 23, 2024 | 33.77 | 33.77 | 33.75 | 33.75 | 348 | -0.06(-0.18%) |
Feb 22, 2024 | 33.59 | 33.81 | 33.59 | 33.81 | 5,059 | +0.41(+1.24%) |
Feb 21, 2024 | 33.30 | 33.40 | 33.27 | 33.40 | 2,442 | -0.01(-0.04%) |
Feb 20, 2024 | 33.49 | 33.50 | 33.36 | 33.41 | 1,518 | -0.11(-0.32%) |
Feb 16, 2024 | 33.33 | 33.52 | 33.33 | 33.52 | 480 | +0.06(+0.19%) |
Feb 15, 2024 | 33.29 | 33.46 | 33.29 | 33.46 | 397 | +0.35(+1.04%) |
Feb 14, 2024 | 33.02 | 33.11 | 32.95 | 33.11 | 998 | +0.47(+1.45%) |
Feb 13, 2024 | 32.93 | 32.93 | 32.57 | 32.64 | 2,258 | -0.91(-2.71%) |
Feb 12, 2024 | 33.44 | 33.66 | 33.43 | 33.55 | 6,612 | +0.28(+0.84%) |
Feb 09, 2024 | 33.26 | 33.28 | 33.24 | 33.27 | 2,964 | -0.13(-0.38%) |
Feb 08, 2024 | 33.38 | 33.40 | 33.24 | 33.40 | 948 | +0.06(+0.18%) |
Feb 07, 2024 | 33.30 | 33.34 | 33.20 | 33.34 | 779 | +0.01(+0.03%) |
Feb 06, 2024 | 33.17 | 33.33 | 33.17 | 33.33 | 3,294 | +0.54(+1.64%) |
Feb 05, 2024 | 33.09 | 33.09 | 32.79 | 32.79 | 759 | -0.77(-2.29%) |
Feb 02, 2024 | 33.64 | 33.64 | 33.46 | 33.56 | 1,762 | -0.36(-1.06%) |
Feb 01, 2024 | 33.87 | 33.96 | 33.87 | 33.91 | 412 | +0.27(+0.80%) |
Jan 31, 2024 | 34.03 | 34.03 | 33.65 | 33.65 | 1,359 | -0.32(-0.95%) |
Jan 30, 2024 | 33.78 | 33.97 | 33.78 | 33.97 | 464 | -0.03(-0.10%) |
Jan 29, 2024 | 33.91 | 34.00 | 33.71 | 34.00 | 7,727 | -0.01(-0.03%) |
Jan 26, 2024 | 33.93 | 34.04 | 33.87 | 34.01 | 28,502 | +0.35(+1.05%) |
Jan 25, 2024 | 33.54 | 33.66 | 33.47 | 33.66 | 13,927 | +0.31(+0.93%) |
Jan 24, 2024 | 33.50 | 33.52 | 33.34 | 33.35 | 2,517 | +0.32(+0.97%) |
Jan 23, 2024 | 33.17 | 33.20 | 32.94 | 33.03 | 6,640 | -0.21(-0.63%) |
Jan 22, 2024 | 33.09 | 33.24 | 33.09 | 33.24 | 1,865 | +0.30(+0.91%) |
Jan 19, 2024 | 32.76 | 32.94 | 32.70 | 32.94 | 4,428 | -0.17(-0.52%) |
Jan 18, 2024 | 32.98 | 33.11 | 32.93 | 33.11 | 7,356 | +0.25(+0.77%) |
Jan 17, 2024 | 32.47 | 32.86 | 32.47 | 32.86 | 22,795 | -0.27(-0.81%) |
Jan 16, 2024 | 33.37 | 33.43 | 33.13 | 33.13 | 23,552 | -0.56(-1.65%) |
Jan 12, 2024 | 33.96 | 33.96 | 33.63 | 33.69 | 6,815 | +0.11(+0.34%) |
Jan 11, 2024 | 33.46 | 33.61 | 33.39 | 33.57 | 1,638 | -0.22(-0.66%) |
Jan 10, 2024 | 33.77 | 33.90 | 33.77 | 33.79 | 938 | +0.11(+0.34%) |
Jan 09, 2024 | 33.88 | 33.88 | 33.68 | 33.68 | 3,200 | -0.63(-1.85%) |
Jan 08, 2024 | 33.92 | 34.31 | 33.76 | 34.31 | 3,715 | +0.72(+2.14%) |
Jan 05, 2024 | 33.49 | 33.79 | 33.49 | 33.60 | 2,075 | -0.18(-0.53%) |
Jan 04, 2024 | 33.95 | 33.95 | 33.77 | 33.77 | 2,253 | +0.09(+0.25%) |
Jan 03, 2024 | 33.54 | 33.81 | 33.50 | 33.69 | 5,833 | -0.19(-0.56%) |
Jan 02, 2024 | 33.98 | 34.05 | 33.87 | 33.88 | 2,426 | -0.84(-2.41%) |
Dec 29, 2023 | 34.64 | 34.76 | 34.51 | 34.72 | 5,332 | -0.05(-0.16%) |
Dec 28, 2023 | 34.80 | 34.95 | 34.55 | 34.77 | 4,399 | -0.21(-0.59%) |
Dec 27, 2023 | 34.79 | 35.04 | 34.72 | 34.98 | 7,531 | +0.04(+0.12%) |
Dec 26, 2023 | 34.59 | 34.95 | 34.57 | 34.94 | 1,265 | +0.34(+0.97%) |
Dec 22, 2023 | 34.65 | 34.71 | 34.50 | 34.60 | 13,534 | +0.15(+0.44%) |
Dec 21, 2023 | 34.30 | 34.45 | 34.18 | 34.45 | 1,457 | +0.40(+1.17%) |
Dec 20, 2023 | 34.31 | 34.50 | 34.05 | 34.05 | 5,823 | -0.69(-1.99%) |
Dec 19, 2023 | 34.62 | 34.77 | 34.62 | 34.74 | 5,817 | +0.51(+1.49%) |
Dec 18, 2023 | 34.14 | 34.23 | 34.14 | 34.23 | 4,270 | +0.08(+0.24%) |
Dec 15, 2023 | 34.40 | 34.40 | 34.14 | 34.15 | 4,490 | -0.55(-1.59%) |
Dec 14, 2023 | 34.33 | 34.70 | 34.33 | 34.70 | 9,314 | +1.26(+3.77%) |
Dec 13, 2023 | 32.83 | 33.53 | 32.79 | 33.44 | 17,704 | +0.34(+1.02%) |
Dec 12, 2023 | 33.05 | 33.10 | 33.05 | 33.10 | 795 | -0.11(-0.33%) |
Dec 11, 2023 | 33.06 | 33.21 | 33.05 | 33.21 | 9,069 | +0.15(+0.44%) |
Dec 08, 2023 | 33.19 | 33.20 | 32.94 | 33.06 | 2,309 | +0.06(+0.18%) |
Dec 07, 2023 | 32.92 | 33.08 | 32.92 | 33.00 | 5,284 | +0.32(+0.98%) |
Dec 06, 2023 | 32.95 | 33.00 | 32.69 | 32.69 | 2,109 | -0.00(-0.02%) |
Dec 05, 2023 | 32.70 | 32.70 | 32.62 | 32.69 | 1,385 | +0.13(+0.40%) |
Dec 04, 2023 | 32.65 | 32.65 | 32.45 | 32.56 | 13,027 | -0.33(-1.00%) |