Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 77,419 | +1.32(+3.68%) |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 58,154 | +0.40(+1.13%) |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 85,426 | -0.19(-0.53%) |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 107,841 | +0.96(+2.76%) |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 75,266 | +0.83(+2.45%) |
Feb 22, 2024 | 33.13 | 34.34 | 32.95 | 33.91 | 88,042 | +0.89(+2.70%) |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 83,526 | +0.44(+1.35%) |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 71,451 | -0.46(-1.39%) |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 71,977 | -0.68(-2.02%) |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 77,395 | +0.71(+2.15%) |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 86,682 | +0.51(+1.57%) |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 196,805 | -1.22(-3.62%) |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 141,125 | +0.63(+1.90%) |
Feb 09, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 234,805 | -0.32(-0.96%) |
Feb 08, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 62,990 | +1.04(+3.21%) |
Feb 07, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 63,860 | -0.13(-0.40%) |
Feb 06, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 60,625 | -0.17(-0.52%) |
Feb 05, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 68,449 | -0.72(-2.16%) |
Feb 02, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 40,243 | -0.38(-1.13%) |
Feb 01, 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 43,090 | +0.71(+2.15%) |
Jan 31, 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 58,412 | -1.30(-3.78%) |
Jan 30, 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 41,484 | -0.92(-2.61%) |
Jan 29, 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 54,824 | +0.68(+1.97%) |
Jan 26, 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34,718 | -0.42(-1.20%) |
Jan 25, 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 44,552 | +0.33(+0.95%) |
Jan 24, 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 53,155 | +0.15(+0.43%) |
Jan 23, 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 58,283 | +0.34(+0.99%) |
Jan 22, 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 92,244 | +0.68(+2.03%) |
Jan 19, 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 71,873 | +0.25(+0.75%) |
Jan 18, 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 77,573 | +0.89(+2.75%) |
Jan 17, 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 53,403 | -0.14(-0.43%) |
Jan 16, 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 64,102 | -0.17(-0.52%) |
Jan 12, 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 86,429 | -1.35(-3.97%) |
Jan 11, 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 106,117 | -0.34(-0.99%) |
Jan 10, 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 61,960 | +0.71(+2.11%) |
Jan 09, 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 77,773 | -0.31(-0.91%) |
Jan 08, 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 66,375 | +0.08(+0.24%) |
Jan 05, 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 120,922 | +0.15(+0.44%) |
Jan 04, 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 95,562 | -0.36(-1.06%) |
Jan 03, 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 103,136 | -1.24(-3.51%) |
Jan 02, 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 71,998 | -0.85(-2.35%) |
Dec 29, 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 89,547 | -0.44(-1.20%) |
Dec 28, 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 84,297 | -0.56(-1.51%) |
Dec 27, 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 81,377 | -0.12(-0.32%) |
Dec 26, 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 77,176 | +0.39(+1.06%) |
Dec 22, 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 50,692 | -0.05(-0.14%) |
Dec 21, 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 56,141 | +0.62(+1.71%) |
Dec 20, 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 121,874 | +0.06(+0.17%) |
Dec 19, 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 71,554 | +0.89(+2.51%) |
Dec 18, 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 64,566 | +0.30(+0.85%) |
Dec 15, 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 710,791 | +0.21(+0.60%) |
Dec 14, 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 103,290 | -0.33(-0.94%) |
Dec 13, 2023 | 34.61 | 35.73 | 34.41 | 35.23 | 113,464 | +0.74(+2.15%) |
Dec 12, 2023 | 34.11 | 34.73 | 33.80 | 34.49 | 54,168 | +0.55(+1.62%) |
Dec 11, 2023 | 33.64 | 34.20 | 33.51 | 33.94 | 69,900 | +0.14(+0.41%) |
Dec 08, 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 77,832 | -0.15(-0.44%) |
Dec 07, 2023 | 34.71 | 34.71 | 33.84 | 33.95 | 76,707 | -0.59(-1.71%) |
Dec 06, 2023 | 34.12 | 34.81 | 33.71 | 34.54 | 127,410 | +1.40(+4.22%) |
Dec 05, 2023 | 34.47 | 34.48 | 33.08 | 33.14 | 72,141 | -1.14(-3.33%) |
Dec 04, 2023 | 33.40 | 34.42 | 33.40 | 34.28 | 150,072 | +0.48(+1.42%) |