Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.66 | 33.77 | 32.34 | 33.28 | 1,146,506 | -0.12(-0.36%) |
Feb 28, 2024 | 34.62 | 34.62 | 32.17 | 33.40 | 1,535,267 | -0.33(-0.98%) |
Feb 27, 2024 | 33.60 | 34.47 | 33.29 | 33.73 | 1,739,878 | +0.26(+0.78%) |
Feb 26, 2024 | 32.12 | 33.94 | 32.12 | 33.47 | 665,391 | +1.25(+3.88%) |
Feb 23, 2024 | 32.25 | 32.41 | 31.69 | 32.22 | 452,617 | +0.04(+0.12%) |
Feb 22, 2024 | 31.54 | 32.25 | 31.27 | 32.18 | 853,947 | +1.24(+4.01%) |
Feb 21, 2024 | 30.76 | 31.06 | 30.26 | 30.94 | 753,799 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.59 | 30.75 | 31.25 | 510,306 | -0.35(-1.11%) |
Feb 16, 2024 | 32.74 | 32.74 | 31.50 | 31.60 | 568,098 | -1.36(-4.13%) |
Feb 15, 2024 | 33.18 | 33.20 | 32.29 | 32.96 | 848,707 | +0.14(+0.43%) |
Feb 14, 2024 | 32.11 | 32.94 | 31.95 | 32.82 | 519,740 | +1.21(+3.83%) |
Feb 13, 2024 | 31.37 | 32.19 | 31.08 | 31.61 | 613,371 | -1.06(-3.24%) |
Feb 12, 2024 | 32.51 | 33.40 | 32.37 | 32.67 | 1,876,826 | +0.17(+0.52%) |
Feb 09, 2024 | 31.96 | 32.70 | 31.81 | 32.50 | 445,728 | +0.79(+2.49%) |
Feb 08, 2024 | 31.95 | 32.67 | 31.65 | 31.71 | 387,360 | -0.26(-0.81%) |
Feb 07, 2024 | 31.37 | 32.15 | 31.05 | 31.97 | 352,309 | +0.74(+2.37%) |
Feb 06, 2024 | 30.75 | 31.27 | 30.56 | 31.23 | 557,471 | +0.50(+1.63%) |
Feb 05, 2024 | 30.98 | 31.12 | 30.26 | 30.73 | 1,466,468 | -0.67(-2.13%) |
Feb 02, 2024 | 31.11 | 31.74 | 30.95 | 31.40 | 454,190 | +0.20(+0.64%) |
Feb 01, 2024 | 31.14 | 31.54 | 30.90 | 31.20 | 301,337 | +0.20(+0.65%) |
Jan 31, 2024 | 31.99 | 32.02 | 30.92 | 31.00 | 427,439 | -1.30(-4.02%) |
Jan 30, 2024 | 32.32 | 32.49 | 31.98 | 32.30 | 479,084 | -0.19(-0.58%) |
Jan 29, 2024 | 32.58 | 32.75 | 32.20 | 32.49 | 425,439 | -0.08(-0.25%) |
Jan 26, 2024 | 33.26 | 33.26 | 32.51 | 32.57 | 595,933 | -0.48(-1.45%) |
Jan 25, 2024 | 33.45 | 33.59 | 32.89 | 33.05 | 1,307,732 | -0.08(-0.24%) |
Jan 24, 2024 | 33.56 | 34.06 | 33.05 | 33.13 | 535,054 | +0.60(+1.84%) |
Jan 23, 2024 | 32.72 | 32.89 | 32.32 | 32.53 | 406,776 | +0.16(+0.49%) |
Jan 22, 2024 | 32.00 | 32.74 | 31.86 | 32.37 | 544,002 | +0.69(+2.18%) |
Jan 19, 2024 | 31.47 | 31.69 | 30.91 | 31.68 | 406,361 | +0.40(+1.28%) |
Jan 18, 2024 | 31.20 | 31.39 | 30.86 | 31.28 | 378,167 | +0.28(+0.90%) |
Jan 17, 2024 | 31.40 | 31.43 | 30.84 | 31.00 | 1,163,827 | -0.88(-2.76%) |
Jan 16, 2024 | 31.40 | 31.92 | 31.09 | 31.88 | 475,887 | +0.01(+0.03%) |
Jan 12, 2024 | 32.34 | 32.49 | 31.75 | 31.87 | 496,492 | -0.04(-0.13%) |
Jan 11, 2024 | 31.62 | 32.00 | 30.99 | 31.91 | 567,318 | +0.37(+1.17%) |
Jan 10, 2024 | 31.01 | 31.60 | 30.72 | 31.54 | 599,162 | +0.54(+1.74%) |
Jan 09, 2024 | 30.90 | 31.24 | 30.84 | 31.00 | 569,884 | -0.34(-1.08%) |
Jan 08, 2024 | 31.03 | 31.79 | 31.03 | 31.34 | 664,005 | +0.46(+1.49%) |
Jan 05, 2024 | 30.68 | 31.30 | 30.68 | 30.88 | 656,946 | +0.08(+0.26%) |
Jan 04, 2024 | 31.30 | 31.30 | 30.37 | 30.80 | 617,882 | -0.48(-1.53%) |
Jan 03, 2024 | 31.47 | 31.64 | 31.09 | 31.28 | 642,115 | -0.51(-1.60%) |
Jan 02, 2024 | 32.41 | 32.41 | 31.38 | 31.79 | 791,957 | -1.22(-3.70%) |
Dec 29, 2023 | 33.15 | 33.46 | 32.99 | 33.01 | 468,928 | -0.14(-0.42%) |
Dec 28, 2023 | 33.43 | 33.59 | 33.04 | 33.15 | 400,941 | -0.15(-0.45%) |
Dec 27, 2023 | 32.37 | 33.43 | 32.29 | 33.30 | 543,024 | +0.93(+2.87%) |
Dec 26, 2023 | 32.41 | 32.57 | 31.98 | 32.37 | 545,303 | +0.18(+0.56%) |
Dec 22, 2023 | 30.80 | 32.21 | 30.64 | 32.19 | 1,348,459 | +1.60(+5.23%) |
Dec 21, 2023 | 29.88 | 30.67 | 29.52 | 30.59 | 1,206,446 | +1.03(+3.48%) |
Dec 20, 2023 | 29.10 | 30.09 | 28.96 | 29.56 | 907,173 | +0.37(+1.27%) |
Dec 19, 2023 | 29.68 | 30.00 | 28.98 | 29.19 | 739,286 | -0.15(-0.51%) |
Dec 18, 2023 | 28.68 | 29.44 | 28.59 | 29.34 | 744,939 | +0.66(+2.30%) |
Dec 15, 2023 | 28.88 | 28.88 | 28.27 | 28.68 | 1,825,109 | -0.15(-0.52%) |
Dec 14, 2023 | 28.93 | 29.00 | 28.35 | 28.83 | 765,481 | +0.26(+0.91%) |
Dec 13, 2023 | 27.56 | 28.72 | 27.43 | 28.57 | 653,264 | +0.97(+3.51%) |
Dec 12, 2023 | 27.83 | 27.90 | 27.50 | 27.60 | 600,482 | -0.35(-1.25%) |
Dec 11, 2023 | 27.50 | 28.01 | 27.31 | 27.95 | 648,346 | +0.17(+0.61%) |
Dec 08, 2023 | 27.66 | 27.86 | 27.29 | 27.78 | 561,251 | +0.01(+0.04%) |
Dec 07, 2023 | 28.00 | 28.24 | 27.57 | 27.77 | 516,677 | -0.44(-1.56%) |
Dec 06, 2023 | 28.44 | 28.79 | 28.14 | 28.21 | 726,323 | -0.04(-0.14%) |
Dec 05, 2023 | 28.29 | 28.54 | 28.08 | 28.25 | 600,355 | -0.26(-0.91%) |
Dec 04, 2023 | 28.66 | 28.86 | 28.36 | 28.51 | 576,749 | -0.36(-1.25%) |