Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.00 | 31.31 | 30.61 | 30.71 | 274,068 | +0.24(+0.78%) |
Feb 28, 2024 | 30.20 | 30.77 | 30.20 | 30.47 | 224,404 | -0.12(-0.39%) |
Feb 27, 2024 | 30.57 | 30.79 | 30.41 | 30.59 | 169,802 | +0.14(+0.46%) |
Feb 26, 2024 | 30.50 | 30.85 | 30.34 | 30.45 | 174,436 | -0.20(-0.65%) |
Feb 23, 2024 | 30.59 | 30.98 | 30.37 | 30.65 | 205,809 | +0.04(+0.13%) |
Feb 22, 2024 | 30.59 | 30.75 | 30.45 | 30.61 | 175,236 | -0.06(-0.19%) |
Feb 21, 2024 | 30.84 | 30.89 | 30.52 | 30.67 | 168,333 | -0.17(-0.55%) |
Feb 20, 2024 | 30.63 | 31.22 | 30.54 | 30.84 | 289,529 | -0.19(-0.61%) |
Feb 16, 2024 | 31.13 | 31.41 | 30.91 | 31.03 | 283,231 | -0.38(-1.20%) |
Feb 15, 2024 | 30.85 | 31.56 | 30.85 | 31.41 | 229,002 | +0.74(+2.40%) |
Feb 14, 2024 | 30.48 | 30.71 | 30.03 | 30.67 | 293,805 | +0.63(+2.09%) |
Feb 13, 2024 | 30.28 | 30.56 | 29.69 | 30.05 | 643,371 | -1.25(-4.00%) |
Feb 12, 2024 | 30.81 | 31.71 | 30.71 | 31.30 | 244,771 | +0.56(+1.81%) |
Feb 09, 2024 | 30.48 | 30.86 | 30.14 | 30.74 | 419,741 | +0.42(+1.38%) |
Feb 08, 2024 | 30.07 | 30.33 | 29.79 | 30.32 | 352,013 | +0.04(+0.13%) |
Feb 07, 2024 | 30.39 | 30.51 | 29.67 | 30.28 | 242,568 | -0.05(-0.16%) |
Feb 06, 2024 | 30.02 | 30.48 | 30.02 | 30.33 | 349,788 | +0.26(+0.86%) |
Feb 05, 2024 | 30.30 | 30.38 | 29.89 | 30.08 | 238,381 | -0.53(-1.74%) |
Feb 02, 2024 | 30.17 | 30.96 | 30.13 | 30.61 | 430,390 | -0.16(-0.51%) |
Feb 01, 2024 | 31.31 | 31.47 | 29.78 | 30.77 | 514,751 | -0.38(-1.21%) |
Jan 31, 2024 | 31.94 | 32.17 | 31.02 | 31.14 | 513,151 | -1.24(-3.82%) |
Jan 30, 2024 | 32.70 | 32.80 | 32.34 | 32.38 | 399,639 | -0.42(-1.27%) |
Jan 29, 2024 | 32.86 | 32.99 | 32.59 | 32.80 | 398,549 | -0.32(-0.96%) |
Jan 26, 2024 | 33.91 | 34.25 | 32.57 | 33.11 | 478,169 | -0.48(-1.44%) |
Jan 25, 2024 | 33.99 | 34.04 | 33.10 | 33.60 | 249,940 | -0.03(-0.09%) |
Jan 24, 2024 | 33.59 | 33.90 | 33.39 | 33.63 | 268,588 | +0.31(+0.92%) |
Jan 23, 2024 | 34.24 | 34.24 | 33.31 | 33.32 | 391,069 | -0.62(-1.84%) |
Jan 22, 2024 | 33.35 | 33.95 | 33.35 | 33.94 | 412,615 | +0.99(+3.00%) |
Jan 19, 2024 | 32.48 | 33.11 | 32.26 | 32.95 | 648,491 | +0.64(+1.99%) |
Jan 18, 2024 | 32.19 | 32.48 | 31.91 | 32.31 | 783,018 | +0.31(+0.96%) |
Jan 17, 2024 | 32.23 | 32.67 | 31.91 | 32.01 | 492,047 | -0.77(-2.35%) |
Jan 16, 2024 | 33.13 | 33.43 | 32.77 | 32.78 | 360,933 | -0.77(-2.30%) |
Jan 12, 2024 | 34.06 | 34.11 | 33.25 | 33.55 | 232,074 | -0.12(-0.35%) |
Jan 11, 2024 | 33.77 | 33.91 | 33.13 | 33.67 | 298,111 | -0.41(-1.19%) |
Jan 10, 2024 | 33.81 | 34.08 | 33.63 | 34.07 | 249,105 | +0.07(+0.20%) |
Jan 09, 2024 | 33.89 | 34.19 | 33.55 | 34.00 | 307,338 | -0.29(-0.84%) |
Jan 08, 2024 | 33.70 | 34.40 | 33.67 | 34.29 | 428,704 | +0.47(+1.40%) |
Jan 05, 2024 | 33.59 | 34.37 | 33.52 | 33.81 | 451,463 | +0.48(+1.45%) |
Jan 04, 2024 | 33.25 | 33.44 | 33.20 | 33.33 | 384,873 | +0.25(+0.75%) |
Jan 03, 2024 | 34.14 | 34.14 | 33.04 | 33.08 | 325,355 | -1.35(-3.91%) |
Jan 02, 2024 | 34.38 | 35.06 | 34.24 | 34.43 | 386,643 | -0.40(-1.14%) |
Dec 29, 2023 | 35.08 | 35.23 | 34.52 | 34.82 | 258,841 | -0.25(-0.70%) |
Dec 28, 2023 | 34.95 | 35.20 | 34.93 | 35.07 | 296,872 | +0.06(+0.17%) |
Dec 27, 2023 | 35.09 | 35.27 | 34.88 | 35.01 | 481,688 | +0.06(+0.17%) |
Dec 26, 2023 | 34.79 | 35.20 | 34.41 | 34.95 | 165,349 | +0.41(+1.17%) |
Dec 22, 2023 | 34.54 | 34.93 | 34.50 | 34.55 | 185,401 | +0.22(+0.63%) |
Dec 21, 2023 | 34.04 | 34.36 | 33.74 | 34.33 | 295,318 | +0.54(+1.61%) |
Dec 20, 2023 | 34.10 | 34.83 | 33.72 | 33.79 | 588,493 | -0.40(-1.16%) |
Dec 19, 2023 | 33.66 | 34.47 | 33.51 | 34.18 | 622,601 | +0.60(+1.80%) |
Dec 18, 2023 | 33.91 | 34.05 | 33.45 | 33.58 | 256,333 | -0.16(-0.47%) |
Dec 15, 2023 | 34.06 | 34.46 | 33.53 | 33.74 | 1,327,315 | -0.37(-1.07%) |
Dec 14, 2023 | 33.79 | 34.30 | 33.45 | 34.10 | 544,273 | +1.08(+3.26%) |
Dec 13, 2023 | 31.75 | 33.09 | 31.49 | 33.02 | 429,934 | +1.45(+4.61%) |
Dec 12, 2023 | 31.60 | 31.91 | 31.43 | 31.57 | 147,350 | -0.12(-0.37%) |
Dec 11, 2023 | 31.58 | 31.73 | 31.32 | 31.69 | 148,471 | -0.02(-0.06%) |
Dec 08, 2023 | 31.73 | 32.02 | 31.48 | 31.71 | 153,104 | +0.06(+0.19%) |
Dec 07, 2023 | 31.01 | 31.77 | 31.01 | 31.65 | 261,262 | +0.60(+1.94%) |
Dec 06, 2023 | 31.24 | 31.88 | 30.94 | 31.05 | 142,071 | +0.12(+0.38%) |
Dec 05, 2023 | 31.15 | 31.30 | 30.86 | 30.93 | 178,076 | -0.40(-1.26%) |
Dec 04, 2023 | 30.07 | 31.32 | 30.07 | 31.32 | 263,767 | +0.90(+2.96%) |