Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.54 | 30.67 | 30.27 | 30.48 | 5,732 | +0.38(+1.25%) |
Feb 28, 2024 | 30.78 | 30.78 | 30.06 | 30.10 | 5,491 | -0.59(-1.94%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.55 | 30.69 | 3,121 | +0.14(+0.45%) |
Feb 26, 2024 | 30.79 | 31.13 | 30.56 | 30.56 | 3,024 | -0.22(-0.72%) |
Feb 23, 2024 | 31.23 | 31.23 | 30.53 | 30.78 | 13,762 | -0.01(-0.05%) |
Feb 22, 2024 | 31.26 | 31.77 | 30.51 | 30.79 | 20,068 | -0.47(-1.49%) |
Feb 21, 2024 | 31.58 | 31.58 | 30.99 | 31.26 | 7,793 | -0.43(-1.34%) |
Feb 20, 2024 | 31.98 | 32.69 | 31.68 | 31.68 | 6,886 | -0.91(-2.79%) |
Feb 16, 2024 | 32.64 | 33.12 | 32.53 | 32.59 | 11,956 | -0.10(-0.30%) |
Feb 15, 2024 | 32.18 | 33.36 | 32.18 | 32.69 | 12,153 | +0.72(+2.26%) |
Feb 14, 2024 | 31.12 | 31.97 | 31.04 | 31.97 | 11,666 | +1.06(+3.43%) |
Feb 13, 2024 | 31.63 | 31.63 | 30.91 | 30.91 | 23,907 | -0.90(-2.83%) |
Feb 12, 2024 | 31.01 | 32.08 | 31.01 | 31.81 | 9,114 | +0.81(+2.62%) |
Feb 09, 2024 | 31.24 | 31.75 | 30.99 | 31.00 | 35,206 | -0.16(-0.51%) |
Feb 08, 2024 | 30.94 | 31.21 | 30.94 | 31.16 | 11,764 | +0.53(+1.75%) |
Feb 07, 2024 | 30.52 | 31.01 | 29.94 | 30.62 | 21,250 | -0.13(-0.41%) |
Feb 06, 2024 | 31.83 | 31.91 | 30.67 | 30.75 | 42,089 | -1.00(-3.15%) |
Feb 05, 2024 | 31.46 | 32.18 | 31.21 | 31.75 | 22,596 | +0.10(+0.31%) |
Feb 02, 2024 | 31.04 | 31.83 | 31.04 | 31.65 | 11,679 | +0.24(+0.75%) |
Feb 01, 2024 | 32.16 | 32.16 | 31.00 | 31.42 | 21,049 | -0.61(-1.90%) |
Jan 31, 2024 | 32.27 | 32.90 | 32.03 | 32.03 | 12,697 | -0.40(-1.24%) |
Jan 30, 2024 | 31.90 | 32.49 | 31.90 | 32.43 | 8,946 | -0.07(-0.21%) |
Jan 29, 2024 | 33.32 | 33.82 | 32.10 | 32.50 | 24,347 | -0.58(-1.75%) |
Jan 26, 2024 | 33.33 | 33.55 | 32.95 | 33.08 | 7,380 | -0.50(-1.49%) |
Jan 25, 2024 | 34.22 | 34.22 | 32.93 | 33.58 | 12,586 | -0.26(-0.75%) |
Jan 24, 2024 | 33.88 | 33.93 | 33.81 | 33.83 | 7,769 | +0.17(+0.50%) |
Jan 23, 2024 | 34.06 | 34.06 | 33.39 | 33.66 | 11,376 | -0.16(-0.46%) |
Jan 22, 2024 | 33.82 | 33.82 | 33.34 | 33.82 | 6,628 | +0.00(+0.00%) |
Jan 19, 2024 | 33.34 | 33.82 | 32.85 | 33.82 | 7,068 | +0.48(+1.44%) |
Jan 18, 2024 | 33.34 | 33.34 | 32.99 | 33.34 | 7,220 | +0.00(+0.00%) |
Jan 17, 2024 | 33.48 | 33.48 | 32.99 | 33.34 | 5,127 | +0.38(+1.16%) |
Jan 16, 2024 | 33.10 | 33.69 | 32.87 | 32.96 | 9,062 | -0.25(-0.74%) |
Jan 12, 2024 | 33.62 | 33.63 | 32.92 | 33.20 | 17,179 | -0.25(-0.73%) |
Jan 11, 2024 | 33.50 | 33.77 | 33.24 | 33.45 | 15,821 | +0.24(+0.71%) |
Jan 10, 2024 | 33.57 | 33.88 | 33.10 | 33.21 | 8,838 | -0.25(-0.76%) |
Jan 09, 2024 | 33.64 | 33.89 | 33.16 | 33.47 | 20,734 | -0.54(-1.59%) |
Jan 08, 2024 | 34.51 | 34.64 | 33.57 | 34.01 | 13,185 | -0.70(-2.01%) |
Jan 05, 2024 | 34.76 | 34.97 | 34.66 | 34.70 | 17,241 | -0.05(-0.14%) |
Jan 04, 2024 | 34.87 | 35.33 | 34.34 | 34.75 | 16,798 | -0.12(-0.34%) |
Jan 03, 2024 | 35.55 | 35.55 | 34.87 | 34.87 | 13,992 | -0.68(-1.90%) |
Jan 02, 2024 | 35.50 | 35.78 | 34.73 | 35.55 | 37,439 | +0.34(+0.97%) |
Dec 29, 2023 | 35.55 | 35.58 | 35.20 | 35.20 | 8,025 | -0.60(-1.67%) |
Dec 28, 2023 | 35.92 | 35.94 | 35.61 | 35.80 | 9,958 | -0.18(-0.49%) |
Dec 27, 2023 | 36.53 | 36.53 | 35.79 | 35.98 | 17,755 | -0.63(-1.71%) |
Dec 26, 2023 | 37.19 | 37.19 | 36.58 | 36.61 | 15,793 | -0.12(-0.32%) |
Dec 22, 2023 | 36.23 | 37.35 | 35.68 | 36.72 | 9,443 | +0.49(+1.35%) |
Dec 21, 2023 | 37.01 | 37.09 | 35.90 | 36.23 | 20,760 | -0.46(-1.26%) |
Dec 20, 2023 | 37.15 | 37.45 | 36.38 | 36.69 | 23,724 | +0.04(+0.11%) |
Dec 19, 2023 | 36.66 | 37.18 | 36.38 | 36.66 | 14,718 | +0.26(+0.73%) |
Dec 18, 2023 | 36.71 | 36.71 | 36.04 | 36.39 | 14,135 | -0.48(-1.30%) |
Dec 15, 2023 | 35.65 | 37.25 | 34.69 | 36.87 | 78,120 | +1.28(+3.61%) |
Dec 14, 2023 | 34.99 | 35.59 | 34.34 | 35.59 | 30,850 | +0.74(+2.11%) |
Dec 13, 2023 | 33.40 | 34.85 | 33.32 | 34.85 | 32,146 | +1.45(+4.35%) |
Dec 12, 2023 | 33.30 | 33.60 | 33.11 | 33.40 | 11,906 | -0.11(-0.32%) |
Dec 11, 2023 | 33.58 | 33.63 | 33.20 | 33.51 | 17,181 | -0.07(-0.20%) |
Dec 08, 2023 | 33.57 | 33.79 | 33.17 | 33.58 | 13,504 | -0.01(-0.03%) |
Dec 07, 2023 | 33.67 | 33.67 | 33.10 | 33.59 | 9,345 | +0.54(+1.63%) |
Dec 06, 2023 | 33.10 | 33.34 | 32.93 | 33.05 | 9,780 | -0.26(-0.79%) |
Dec 05, 2023 | 33.12 | 33.83 | 32.02 | 33.31 | 8,750 | -0.03(-0.09%) |
Dec 04, 2023 | 32.95 | 33.34 | 32.95 | 33.34 | 9,043 | +0.34(+1.04%) |