Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.38 | 35.39 | 34.44 | 34.44 | 428,599 | -0.62(-1.78%) |
Feb 28, 2024 | 35.27 | 36.36 | 34.86 | 35.07 | 1,939,768 | -0.38(-1.06%) |
Feb 27, 2024 | 35.49 | 35.80 | 34.95 | 35.44 | 387,318 | +0.22(+0.62%) |
Feb 26, 2024 | 34.98 | 35.36 | 34.62 | 35.23 | 252,647 | +0.24(+0.68%) |
Feb 23, 2024 | 35.09 | 35.22 | 34.66 | 34.99 | 313,717 | -0.17(-0.48%) |
Feb 22, 2024 | 34.78 | 35.44 | 33.34 | 35.16 | 361,380 | +0.37(+1.08%) |
Feb 21, 2024 | 34.62 | 34.81 | 34.27 | 34.78 | 282,173 | -0.04(-0.11%) |
Feb 20, 2024 | 34.85 | 35.10 | 34.27 | 34.82 | 393,717 | +0.19(+0.54%) |
Feb 16, 2024 | 34.60 | 35.02 | 34.09 | 34.64 | 334,009 | -0.08(-0.23%) |
Feb 15, 2024 | 35.10 | 35.32 | 34.43 | 34.71 | 374,274 | +0.00(+0.00%) |
Feb 14, 2024 | 34.68 | 34.90 | 34.31 | 34.71 | 422,978 | +0.46(+1.35%) |
Feb 13, 2024 | 34.08 | 34.77 | 33.69 | 34.25 | 530,510 | -1.16(-3.29%) |
Feb 12, 2024 | 35.89 | 35.98 | 34.93 | 35.41 | 560,412 | -0.48(-1.35%) |
Feb 09, 2024 | 34.51 | 36.87 | 33.84 | 35.90 | 1,383,711 | +2.12(+6.28%) |
Feb 08, 2024 | 33.26 | 34.05 | 32.60 | 33.78 | 370,121 | +0.37(+1.12%) |
Feb 07, 2024 | 32.52 | 33.67 | 32.16 | 33.40 | 331,716 | +1.10(+3.42%) |
Feb 06, 2024 | 32.78 | 32.91 | 31.87 | 32.30 | 268,090 | -0.48(-1.47%) |
Feb 05, 2024 | 33.14 | 33.19 | 32.56 | 32.78 | 252,247 | -0.73(-2.18%) |
Feb 02, 2024 | 32.84 | 33.59 | 32.68 | 33.51 | 233,165 | +0.29(+0.86%) |
Feb 01, 2024 | 33.08 | 33.53 | 32.52 | 33.23 | 163,278 | +0.25(+0.75%) |
Jan 31, 2024 | 33.77 | 33.82 | 32.79 | 32.98 | 238,627 | -0.79(-2.34%) |
Jan 30, 2024 | 33.62 | 33.87 | 33.52 | 33.77 | 159,598 | -0.10(-0.29%) |
Jan 29, 2024 | 33.64 | 33.93 | 33.54 | 33.87 | 245,674 | +0.33(+0.97%) |
Jan 26, 2024 | 33.26 | 33.58 | 33.19 | 33.54 | 211,362 | +0.45(+1.37%) |
Jan 25, 2024 | 33.04 | 33.39 | 32.65 | 33.09 | 246,455 | +0.29(+0.87%) |
Jan 24, 2024 | 33.95 | 33.99 | 32.75 | 32.80 | 445,860 | -0.54(-1.63%) |
Jan 23, 2024 | 33.73 | 33.73 | 33.15 | 33.34 | 209,276 | -0.13(-0.38%) |
Jan 22, 2024 | 33.17 | 33.70 | 32.98 | 33.47 | 236,433 | +0.43(+1.31%) |
Jan 19, 2024 | 31.77 | 33.06 | 31.40 | 33.04 | 359,234 | +1.50(+4.75%) |
Jan 18, 2024 | 31.73 | 31.85 | 31.04 | 31.54 | 275,040 | +0.07(+0.22%) |
Jan 17, 2024 | 30.81 | 31.56 | 30.71 | 31.47 | 254,071 | +0.07(+0.22%) |
Jan 16, 2024 | 31.37 | 31.55 | 31.13 | 31.40 | 245,251 | -0.19(-0.59%) |
Jan 12, 2024 | 31.87 | 32.03 | 31.25 | 31.59 | 224,894 | +0.15(+0.47%) |
Jan 11, 2024 | 31.40 | 31.84 | 31.12 | 31.44 | 235,881 | -0.18(-0.56%) |
Jan 10, 2024 | 31.17 | 31.64 | 31.06 | 31.62 | 189,843 | +0.32(+1.01%) |
Jan 09, 2024 | 31.55 | 31.64 | 30.13 | 31.30 | 285,512 | -0.64(-2.01%) |
Jan 08, 2024 | 31.18 | 31.96 | 30.99 | 31.94 | 340,863 | +0.89(+2.86%) |
Jan 05, 2024 | 30.49 | 31.16 | 30.03 | 31.06 | 377,501 | +0.26(+0.83%) |
Jan 04, 2024 | 30.75 | 31.19 | 30.53 | 30.80 | 371,577 | +0.06(+0.19%) |
Jan 03, 2024 | 31.06 | 31.15 | 30.08 | 30.74 | 309,454 | -0.53(-1.70%) |
Jan 02, 2024 | 31.20 | 31.38 | 30.94 | 31.27 | 285,287 | -0.11(-0.35%) |
Dec 29, 2023 | 31.44 | 31.60 | 30.34 | 31.38 | 280,721 | -0.21(-0.66%) |
Dec 28, 2023 | 31.60 | 31.70 | 31.08 | 31.59 | 223,209 | -0.22(-0.68%) |
Dec 27, 2023 | 31.54 | 31.85 | 30.76 | 31.81 | 155,639 | +0.39(+1.26%) |
Dec 26, 2023 | 31.06 | 31.48 | 30.90 | 31.41 | 144,507 | +0.46(+1.50%) |
Dec 22, 2023 | 30.50 | 31.11 | 30.34 | 30.95 | 279,296 | +0.68(+2.25%) |
Dec 21, 2023 | 30.03 | 30.51 | 28.76 | 30.27 | 476,060 | +0.39(+1.32%) |
Dec 20, 2023 | 29.66 | 30.30 | 28.93 | 29.87 | 422,149 | +0.24(+0.80%) |
Dec 19, 2023 | 29.02 | 29.66 | 28.94 | 29.64 | 368,526 | +0.76(+2.63%) |
Dec 18, 2023 | 28.35 | 28.90 | 28.18 | 28.88 | 247,070 | +0.61(+2.16%) |
Dec 15, 2023 | 28.84 | 28.96 | 28.07 | 28.27 | 709,893 | -0.43(-1.51%) |
Dec 14, 2023 | 27.95 | 28.85 | 27.95 | 28.70 | 640,536 | +1.24(+4.52%) |
Dec 13, 2023 | 26.28 | 27.57 | 26.12 | 27.46 | 305,850 | +1.24(+4.74%) |
Dec 12, 2023 | 25.94 | 26.25 | 25.52 | 26.22 | 152,364 | +0.38(+1.49%) |
Dec 11, 2023 | 25.63 | 26.07 | 25.55 | 25.83 | 141,983 | +0.20(+0.77%) |
Dec 08, 2023 | 25.47 | 25.79 | 25.38 | 25.63 | 93,636 | +0.13(+0.50%) |
Dec 07, 2023 | 25.00 | 25.55 | 24.92 | 25.51 | 135,662 | +0.47(+1.89%) |
Dec 06, 2023 | 25.02 | 25.55 | 24.90 | 25.03 | 180,839 | +0.24(+0.95%) |
Dec 05, 2023 | 25.16 | 25.16 | 24.71 | 24.80 | 208,628 | -0.39(-1.57%) |
Dec 04, 2023 | 25.34 | 25.56 | 24.95 | 25.19 | 251,201 | -0.23(-0.89%) |