Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.76 | 34.76 | 34.48 | 34.59 | 140,932 | +0.10(+0.29%) |
Feb 28, 2024 | 34.48 | 34.61 | 34.45 | 34.49 | 51,352 | -0.15(-0.43%) |
Feb 27, 2024 | 34.51 | 34.65 | 34.51 | 34.64 | 605,755 | +0.21(+0.61%) |
Feb 26, 2024 | 34.26 | 34.45 | 34.26 | 34.43 | 78,212 | +0.12(+0.35%) |
Feb 23, 2024 | 34.22 | 34.40 | 34.12 | 34.31 | 67,231 | +0.06(+0.18%) |
Feb 22, 2024 | 34.14 | 34.28 | 34.04 | 34.25 | 86,921 | +0.16(+0.47%) |
Feb 21, 2024 | 34.07 | 34.10 | 33.92 | 34.09 | 41,538 | -0.09(-0.26%) |
Feb 20, 2024 | 34.18 | 34.25 | 34.08 | 34.18 | 53,582 | -0.25(-0.73%) |
Feb 16, 2024 | 34.42 | 34.57 | 34.35 | 34.43 | 45,684 | -0.24(-0.69%) |
Feb 15, 2024 | 34.40 | 34.70 | 34.38 | 34.67 | 123,424 | +0.50(+1.46%) |
Feb 14, 2024 | 34.04 | 34.27 | 33.94 | 34.17 | 74,932 | +0.34(+1.01%) |
Feb 13, 2024 | 33.98 | 34.02 | 33.63 | 33.83 | 110,973 | -0.73(-2.11%) |
Feb 12, 2024 | 34.34 | 34.61 | 34.34 | 34.56 | 105,803 | +0.28(+0.82%) |
Feb 09, 2024 | 34.07 | 34.29 | 34.02 | 34.28 | 75,967 | +0.31(+0.91%) |
Feb 08, 2024 | 33.66 | 34.01 | 33.66 | 33.97 | 124,794 | +0.28(+0.83%) |
Feb 07, 2024 | 33.78 | 33.78 | 33.56 | 33.69 | 350,093 | -0.04(-0.12%) |
Feb 06, 2024 | 33.55 | 33.73 | 33.48 | 33.73 | 79,696 | +0.18(+0.54%) |
Feb 05, 2024 | 33.59 | 33.65 | 33.37 | 33.55 | 87,288 | -0.24(-0.71%) |
Feb 02, 2024 | 33.66 | 33.88 | 33.57 | 33.79 | 92,929 | -0.09(-0.27%) |
Feb 01, 2024 | 33.78 | 33.93 | 33.52 | 33.88 | 100,302 | +0.25(+0.74%) |
Jan 31, 2024 | 34.01 | 34.21 | 33.63 | 33.63 | 62,349 | -0.44(-1.29%) |
Jan 30, 2024 | 34.20 | 34.20 | 34.03 | 34.07 | 68,277 | -0.15(-0.44%) |
Jan 29, 2024 | 33.98 | 34.25 | 33.93 | 34.22 | 56,114 | +0.27(+0.80%) |
Jan 26, 2024 | 34.05 | 34.06 | 33.90 | 33.95 | 71,733 | +0.03(+0.09%) |
Jan 25, 2024 | 34.08 | 34.09 | 33.83 | 33.92 | 61,271 | +0.15(+0.43%) |
Jan 24, 2024 | 34.19 | 34.19 | 33.76 | 33.77 | 151,702 | -0.19(-0.54%) |
Jan 23, 2024 | 34.18 | 34.18 | 33.87 | 33.96 | 190,917 | -0.04(-0.12%) |
Jan 22, 2024 | 33.88 | 34.02 | 33.82 | 34.00 | 97,682 | +0.37(+1.10%) |
Jan 19, 2024 | 33.47 | 33.64 | 33.28 | 33.63 | 75,517 | +0.19(+0.57%) |
Jan 18, 2024 | 33.45 | 33.45 | 33.18 | 33.44 | 92,278 | +0.19(+0.57%) |
Jan 17, 2024 | 33.17 | 33.33 | 33.15 | 33.25 | 182,858 | -0.18(-0.54%) |
Jan 16, 2024 | 33.53 | 33.58 | 33.36 | 33.43 | 250,881 | -0.29(-0.86%) |
Jan 12, 2024 | 33.99 | 33.99 | 33.62 | 33.72 | 187,382 | +0.02(+0.06%) |
Jan 11, 2024 | 33.80 | 33.80 | 33.47 | 33.70 | 128,547 | -0.15(-0.44%) |
Jan 10, 2024 | 33.81 | 33.89 | 33.61 | 33.85 | 314,862 | +0.03(+0.09%) |
Jan 09, 2024 | 33.73 | 33.86 | 33.61 | 33.82 | 229,479 | -0.14(-0.41%) |
Jan 08, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 333,023 | +0.36(+1.07%) |
Jan 05, 2024 | 33.50 | 33.80 | 33.50 | 33.60 | 212,281 | -0.03(-0.09%) |
Jan 04, 2024 | 33.68 | 33.76 | 33.59 | 33.63 | 521,509 | -0.03(-0.09%) |
Jan 03, 2024 | 34.00 | 34.00 | 33.57 | 33.66 | 1,084,997 | -0.51(-1.49%) |
Jan 02, 2024 | 34.25 | 34.35 | 34.02 | 34.17 | 742,168 | -0.14(-0.41%) |
Dec 29, 2023 | 34.76 | 34.79 | 34.24 | 34.31 | 1,632,300 | -0.51(-1.46%) |
Dec 28, 2023 | 34.84 | 35.03 | 34.68 | 34.82 | 800,232 | -0.14(-0.40%) |
Dec 27, 2023 | 34.83 | 35.03 | 34.75 | 34.96 | 344,198 | +0.24(+0.69%) |
Dec 26, 2023 | 34.40 | 34.83 | 34.40 | 34.72 | 158,150 | +0.38(+1.11%) |
Dec 22, 2023 | 34.50 | 34.51 | 34.15 | 34.34 | 14,726 | +0.34(+1.00%) |
Dec 21, 2023 | 33.94 | 34.00 | 33.70 | 34.00 | 14,890 | +0.56(+1.67%) |
Dec 20, 2023 | 34.08 | 34.39 | 33.44 | 33.44 | 19,839 | -0.61(-1.79%) |
Dec 19, 2023 | 33.65 | 34.08 | 33.65 | 34.05 | 26,498 | +0.64(+1.92%) |
Dec 18, 2023 | 33.67 | 33.67 | 33.36 | 33.41 | 35,764 | -0.09(-0.27%) |
Dec 15, 2023 | 33.64 | 33.64 | 33.26 | 33.50 | 3,463 | -0.16(-0.46%) |
Dec 14, 2023 | 33.33 | 33.76 | 33.33 | 33.66 | 42,662 | +0.84(+2.58%) |
Dec 13, 2023 | 31.77 | 32.89 | 31.55 | 32.81 | 31,089 | +1.09(+3.44%) |
Dec 12, 2023 | 31.84 | 31.89 | 31.50 | 31.72 | 15,591 | -0.05(-0.16%) |
Dec 11, 2023 | 31.77 | 31.86 | 31.70 | 31.77 | 83,361 | +0.06(+0.19%) |
Dec 08, 2023 | 31.48 | 31.91 | 31.47 | 31.71 | 12,886 | +0.18(+0.57%) |
Dec 07, 2023 | 31.32 | 31.55 | 31.30 | 31.53 | 8,933 | +0.22(+0.70%) |
Dec 06, 2023 | 31.66 | 31.86 | 31.29 | 31.31 | 13,365 | -0.13(-0.41%) |
Dec 05, 2023 | 31.43 | 31.47 | 31.42 | 31.44 | 11,557 | -0.31(-0.98%) |
Dec 04, 2023 | 31.37 | 31.76 | 31.37 | 31.75 | 39,742 | +0.22(+0.69%) |