Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.70 | 34.33 | 33.43 | 34.15 | 899,778 | +0.78(+2.35%) |
Feb 28, 2024 | 33.17 | 34.16 | 33.17 | 33.36 | 1,082,794 | -0.06(-0.18%) |
Feb 27, 2024 | 33.37 | 33.50 | 32.98 | 33.42 | 627,322 | +0.33(+0.99%) |
Feb 26, 2024 | 32.96 | 33.24 | 32.59 | 33.09 | 465,393 | -0.06(-0.18%) |
Feb 23, 2024 | 32.95 | 33.41 | 32.78 | 33.15 | 432,975 | +0.21(+0.63%) |
Feb 22, 2024 | 33.10 | 33.20 | 32.73 | 32.95 | 373,384 | -0.04(-0.12%) |
Feb 21, 2024 | 33.34 | 33.49 | 32.81 | 32.99 | 634,447 | -0.27(-0.81%) |
Feb 20, 2024 | 32.93 | 33.48 | 32.93 | 33.25 | 464,905 | +0.02(+0.06%) |
Feb 16, 2024 | 32.81 | 33.50 | 32.70 | 33.23 | 1,207,619 | -0.04(-0.12%) |
Feb 15, 2024 | 33.22 | 33.32 | 33.04 | 33.27 | 447,429 | +0.44(+1.33%) |
Feb 14, 2024 | 32.54 | 32.87 | 32.30 | 32.84 | 528,545 | +0.45(+1.38%) |
Feb 13, 2024 | 32.03 | 32.58 | 31.61 | 32.39 | 555,199 | -0.40(-1.21%) |
Feb 12, 2024 | 32.74 | 33.00 | 32.49 | 32.79 | 646,371 | +0.11(+0.33%) |
Feb 09, 2024 | 32.46 | 32.71 | 32.32 | 32.68 | 298,043 | +0.08(+0.24%) |
Feb 08, 2024 | 32.47 | 32.86 | 32.47 | 32.60 | 348,922 | -0.02(-0.06%) |
Feb 07, 2024 | 33.05 | 33.05 | 32.37 | 32.62 | 486,994 | -0.25(-0.75%) |
Feb 06, 2024 | 32.50 | 32.99 | 32.32 | 32.87 | 774,117 | +0.48(+1.47%) |
Feb 05, 2024 | 31.85 | 32.70 | 31.67 | 32.39 | 779,370 | +0.13(+0.40%) |
Feb 02, 2024 | 31.58 | 32.27 | 31.46 | 32.26 | 1,748,097 | +0.16(+0.49%) |
Feb 01, 2024 | 30.46 | 32.23 | 30.28 | 32.10 | 1,537,839 | +2.05(+6.83%) |
Jan 31, 2024 | 30.66 | 30.84 | 30.00 | 30.05 | 715,038 | -0.56(-1.81%) |
Jan 30, 2024 | 30.50 | 30.74 | 30.37 | 30.61 | 398,594 | -0.10(-0.32%) |
Jan 29, 2024 | 30.56 | 30.81 | 30.47 | 30.70 | 811,657 | +0.07(+0.23%) |
Jan 26, 2024 | 30.69 | 30.85 | 30.54 | 30.64 | 611,573 | -0.05(-0.16%) |
Jan 25, 2024 | 31.12 | 31.21 | 30.65 | 30.68 | 1,868,434 | +0.01(+0.03%) |
Jan 24, 2024 | 31.27 | 31.27 | 30.61 | 30.67 | 982,547 | -0.26(-0.83%) |
Jan 23, 2024 | 31.57 | 31.57 | 30.80 | 30.93 | 1,054,073 | -0.40(-1.27%) |
Jan 22, 2024 | 31.36 | 31.55 | 31.17 | 31.33 | 586,071 | +0.13(+0.41%) |
Jan 19, 2024 | 31.01 | 31.23 | 30.70 | 31.20 | 553,652 | +0.21(+0.67%) |
Jan 18, 2024 | 30.82 | 31.11 | 30.60 | 30.99 | 811,376 | +0.20(+0.64%) |
Jan 17, 2024 | 31.05 | 31.22 | 30.61 | 30.79 | 537,573 | -0.66(-2.11%) |
Jan 16, 2024 | 31.42 | 31.79 | 31.39 | 31.46 | 503,335 | -0.35(-1.09%) |
Jan 12, 2024 | 32.35 | 32.54 | 31.64 | 31.81 | 353,745 | -0.10(-0.31%) |
Jan 11, 2024 | 31.94 | 32.01 | 31.57 | 31.90 | 405,815 | +0.02(+0.06%) |
Jan 10, 2024 | 31.88 | 32.10 | 31.74 | 31.88 | 379,787 | +0.07(+0.22%) |
Jan 09, 2024 | 31.91 | 32.17 | 31.81 | 31.82 | 463,608 | -0.50(-1.53%) |
Jan 08, 2024 | 32.32 | 32.69 | 32.21 | 32.31 | 658,701 | -0.11(-0.34%) |
Jan 05, 2024 | 32.05 | 32.62 | 31.96 | 32.42 | 565,300 | +0.05(+0.15%) |
Jan 04, 2024 | 32.79 | 32.93 | 32.35 | 32.37 | 808,891 | -0.50(-1.51%) |
Jan 03, 2024 | 33.10 | 33.47 | 32.75 | 32.87 | 899,316 | -0.87(-2.59%) |
Jan 02, 2024 | 32.88 | 33.76 | 32.69 | 33.74 | 601,732 | +0.60(+1.83%) |
Dec 29, 2023 | 33.20 | 33.43 | 33.00 | 33.13 | 622,683 | -0.27(-0.80%) |
Dec 28, 2023 | 32.95 | 33.41 | 32.88 | 33.40 | 640,015 | +0.48(+1.45%) |
Dec 27, 2023 | 32.95 | 33.09 | 32.72 | 32.93 | 442,338 | +0.12(+0.36%) |
Dec 26, 2023 | 32.59 | 32.83 | 32.41 | 32.81 | 337,759 | +0.32(+0.97%) |
Dec 22, 2023 | 32.46 | 32.71 | 32.16 | 32.49 | 312,546 | +0.21(+0.64%) |
Dec 21, 2023 | 32.33 | 32.33 | 31.79 | 32.29 | 593,793 | +0.21(+0.65%) |
Dec 20, 2023 | 32.78 | 32.87 | 32.00 | 32.08 | 1,167,177 | -0.75(-2.28%) |
Dec 19, 2023 | 32.82 | 33.25 | 32.80 | 32.83 | 503,105 | +0.33(+1.00%) |
Dec 18, 2023 | 32.94 | 32.94 | 32.45 | 32.50 | 315,421 | -0.27(-0.81%) |
Dec 15, 2023 | 33.40 | 33.72 | 32.63 | 32.77 | 1,302,856 | -0.84(-2.49%) |
Dec 14, 2023 | 32.54 | 33.62 | 32.23 | 33.61 | 817,979 | +1.56(+4.88%) |
Dec 13, 2023 | 31.13 | 32.40 | 31.13 | 32.04 | 761,651 | +0.99(+3.18%) |
Dec 12, 2023 | 31.34 | 31.35 | 30.88 | 31.06 | 564,181 | -0.33(-1.06%) |
Dec 11, 2023 | 30.60 | 31.39 | 30.59 | 31.39 | 736,568 | +0.68(+2.23%) |
Dec 08, 2023 | 30.17 | 30.79 | 30.07 | 30.71 | 575,458 | +0.54(+1.78%) |
Dec 07, 2023 | 29.96 | 30.26 | 29.67 | 30.17 | 374,165 | +0.28(+0.95%) |
Dec 06, 2023 | 30.45 | 30.51 | 29.82 | 29.88 | 480,385 | -0.30(-1.00%) |
Dec 05, 2023 | 30.45 | 30.64 | 30.07 | 30.19 | 582,135 | -0.47(-1.53%) |
Dec 04, 2023 | 30.60 | 30.84 | 30.38 | 30.66 | 462,357 | -0.07(-0.22%) |