Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.47 | 32.47 | 31.06 | 31.07 | 765,440 | -1.38(-4.25%) |
Feb 28, 2024 | 32.85 | 33.20 | 32.45 | 32.45 | 262,901 | -0.56(-1.69%) |
Feb 27, 2024 | 32.77 | 33.25 | 32.67 | 33.01 | 238,458 | +0.23(+0.72%) |
Feb 26, 2024 | 33.35 | 33.37 | 32.50 | 32.77 | 226,224 | -0.43(-1.30%) |
Feb 23, 2024 | 32.85 | 33.43 | 32.69 | 33.21 | 583,768 | +0.36(+1.10%) |
Feb 22, 2024 | 32.15 | 32.98 | 31.90 | 32.84 | 458,237 | +1.01(+3.16%) |
Feb 21, 2024 | 31.72 | 32.14 | 31.62 | 31.84 | 134,978 | -0.04(-0.12%) |
Feb 20, 2024 | 31.98 | 32.67 | 31.83 | 31.88 | 265,728 | -0.02(-0.06%) |
Feb 16, 2024 | 32.08 | 32.50 | 31.89 | 31.89 | 290,927 | -0.32(-1.00%) |
Feb 15, 2024 | 32.39 | 32.70 | 32.14 | 32.22 | 393,717 | +0.14(+0.45%) |
Feb 14, 2024 | 32.12 | 32.41 | 31.68 | 32.07 | 452,512 | +0.11(+0.36%) |
Feb 13, 2024 | 31.75 | 32.57 | 31.75 | 31.96 | 519,337 | -0.69(-2.11%) |
Feb 12, 2024 | 31.88 | 32.94 | 31.88 | 32.65 | 450,861 | +0.91(+2.86%) |
Feb 09, 2024 | 31.48 | 32.01 | 31.40 | 31.74 | 302,696 | +0.30(+0.94%) |
Feb 08, 2024 | 31.68 | 32.00 | 31.15 | 31.44 | 446,034 | -0.24(-0.75%) |
Feb 07, 2024 | 32.58 | 33.21 | 30.83 | 31.68 | 881,265 | +0.19(+0.61%) |
Feb 06, 2024 | 32.10 | 32.53 | 31.41 | 31.49 | 535,361 | -0.54(-1.70%) |
Feb 05, 2024 | 31.78 | 32.39 | 31.54 | 32.04 | 344,287 | +0.11(+0.33%) |
Feb 02, 2024 | 32.15 | 32.34 | 31.66 | 31.93 | 291,051 | -0.30(-0.92%) |
Feb 01, 2024 | 32.54 | 32.73 | 31.78 | 32.23 | 298,808 | +0.16(+0.51%) |
Jan 31, 2024 | 32.34 | 32.34 | 31.80 | 32.06 | 263,500 | -0.39(-1.21%) |
Jan 30, 2024 | 31.91 | 32.61 | 31.83 | 32.46 | 343,528 | +0.61(+1.92%) |
Jan 29, 2024 | 32.26 | 32.35 | 31.46 | 31.84 | 483,878 | -0.41(-1.27%) |
Jan 26, 2024 | 32.74 | 32.94 | 32.15 | 32.26 | 304,161 | -0.25(-0.76%) |
Jan 25, 2024 | 32.44 | 32.81 | 32.06 | 32.50 | 267,435 | +0.25(+0.77%) |
Jan 24, 2024 | 32.34 | 32.89 | 32.11 | 32.26 | 456,544 | +0.25(+0.78%) |
Jan 23, 2024 | 31.97 | 32.33 | 31.80 | 32.01 | 279,871 | -0.15(-0.48%) |
Jan 22, 2024 | 32.12 | 32.49 | 31.90 | 32.16 | 357,696 | +0.08(+0.24%) |
Jan 19, 2024 | 31.32 | 32.12 | 31.11 | 32.08 | 240,478 | +0.68(+2.16%) |
Jan 18, 2024 | 31.22 | 31.50 | 30.97 | 31.41 | 219,657 | +0.32(+1.01%) |
Jan 17, 2024 | 30.97 | 31.47 | 30.58 | 31.09 | 350,238 | -0.39(-1.24%) |
Jan 16, 2024 | 31.39 | 31.83 | 31.31 | 31.48 | 294,908 | -0.24(-0.75%) |
Jan 12, 2024 | 31.54 | 31.81 | 31.34 | 31.72 | 422,976 | +0.33(+1.07%) |
Jan 11, 2024 | 30.58 | 31.83 | 30.54 | 31.39 | 526,481 | +0.96(+3.14%) |
Jan 10, 2024 | 30.21 | 30.44 | 30.01 | 30.43 | 211,173 | +0.28(+0.92%) |
Jan 09, 2024 | 29.91 | 30.34 | 29.85 | 30.15 | 510,714 | +0.29(+0.96%) |
Jan 08, 2024 | 29.82 | 30.13 | 29.46 | 29.87 | 486,423 | +0.14(+0.48%) |
Jan 05, 2024 | 29.97 | 30.04 | 29.36 | 29.72 | 250,027 | +0.05(+0.16%) |
Jan 04, 2024 | 29.41 | 29.99 | 29.32 | 29.68 | 359,442 | +0.65(+2.24%) |
Jan 03, 2024 | 29.06 | 29.35 | 28.77 | 29.03 | 249,718 | -0.36(-1.24%) |
Jan 02, 2024 | 29.55 | 29.63 | 29.06 | 29.39 | 273,242 | -0.27(-0.90%) |
Dec 29, 2023 | 29.75 | 30.11 | 29.41 | 29.66 | 518,367 | -0.33(-1.08%) |
Dec 28, 2023 | 29.69 | 30.14 | 29.56 | 29.98 | 368,023 | +0.04(+0.13%) |
Dec 27, 2023 | 29.85 | 30.45 | 29.82 | 29.94 | 296,065 | -0.11(-0.38%) |
Dec 26, 2023 | 30.51 | 30.52 | 29.80 | 30.06 | 347,632 | -0.32(-1.04%) |
Dec 22, 2023 | 29.59 | 30.87 | 29.58 | 30.37 | 492,859 | +0.58(+1.96%) |
Dec 21, 2023 | 30.34 | 30.81 | 29.57 | 29.79 | 376,413 | -0.43(-1.42%) |
Dec 20, 2023 | 31.30 | 31.46 | 30.15 | 30.22 | 694,584 | -1.08(-3.45%) |
Dec 19, 2023 | 30.82 | 31.49 | 30.62 | 31.30 | 597,087 | +0.52(+1.68%) |
Dec 18, 2023 | 30.75 | 30.93 | 30.25 | 30.78 | 578,415 | +0.18(+0.59%) |
Dec 15, 2023 | 30.39 | 30.77 | 30.05 | 30.60 | 772,500 | +0.14(+0.47%) |
Dec 14, 2023 | 29.56 | 31.41 | 29.56 | 30.46 | 1,223,271 | +1.01(+3.44%) |
Dec 13, 2023 | 29.17 | 29.90 | 28.82 | 29.45 | 473,337 | +0.24(+0.82%) |
Dec 12, 2023 | 28.36 | 29.61 | 28.28 | 29.21 | 716,258 | +0.71(+2.48%) |
Dec 11, 2023 | 27.41 | 29.13 | 27.41 | 28.50 | 1,037,677 | -0.20(-0.70%) |
Dec 08, 2023 | 27.99 | 29.15 | 27.99 | 28.70 | 468,399 | +0.60(+2.14%) |
Dec 07, 2023 | 27.24 | 28.27 | 27.24 | 28.10 | 561,202 | +0.94(+3.45%) |
Dec 06, 2023 | 27.17 | 27.74 | 27.09 | 27.16 | 534,828 | -0.01(-0.03%) |
Dec 05, 2023 | 27.29 | 27.48 | 26.78 | 27.17 | 443,455 | -0.03(-0.11%) |
Dec 04, 2023 | 27.71 | 28.01 | 27.20 | 27.20 | 408,392 | -0.60(-2.17%) |