Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.69 | 34.00 | 33.25 | 33.40 | 385,191 | +0.29(+0.87%) |
Feb 28, 2024 | 32.76 | 33.38 | 32.75 | 33.12 | 332,096 | -0.19(-0.56%) |
Feb 27, 2024 | 32.51 | 33.63 | 32.47 | 33.30 | 275,477 | +0.53(+1.63%) |
Feb 26, 2024 | 33.38 | 33.67 | 32.73 | 32.77 | 363,072 | -0.67(-2.01%) |
Feb 23, 2024 | 34.12 | 34.34 | 33.25 | 33.44 | 353,252 | -0.13(-0.38%) |
Feb 22, 2024 | 30.89 | 33.74 | 29.99 | 33.57 | 718,501 | +1.81(+5.70%) |
Feb 21, 2024 | 32.32 | 32.35 | 31.60 | 31.76 | 549,517 | -0.51(-1.59%) |
Feb 20, 2024 | 31.51 | 32.40 | 31.41 | 32.28 | 344,591 | +0.31(+0.96%) |
Feb 16, 2024 | 32.70 | 32.70 | 31.86 | 31.97 | 247,821 | -0.87(-2.65%) |
Feb 15, 2024 | 32.65 | 33.11 | 32.51 | 32.84 | 335,709 | +0.22(+0.67%) |
Feb 14, 2024 | 32.60 | 32.72 | 32.24 | 32.62 | 398,647 | +0.45(+1.38%) |
Feb 13, 2024 | 32.56 | 32.70 | 31.94 | 32.18 | 340,241 | -1.65(-4.88%) |
Feb 12, 2024 | 33.29 | 33.96 | 33.29 | 33.83 | 272,796 | +0.73(+2.21%) |
Feb 09, 2024 | 33.22 | 33.30 | 32.70 | 33.10 | 331,919 | -0.05(-0.15%) |
Feb 08, 2024 | 32.36 | 33.30 | 32.36 | 33.15 | 460,306 | +0.76(+2.35%) |
Feb 07, 2024 | 32.93 | 32.93 | 32.34 | 32.38 | 238,195 | -0.29(-0.88%) |
Feb 06, 2024 | 32.09 | 32.84 | 32.09 | 32.67 | 320,308 | +0.42(+1.29%) |
Feb 05, 2024 | 32.33 | 32.50 | 31.67 | 32.26 | 251,119 | -0.56(-1.72%) |
Feb 02, 2024 | 32.39 | 33.19 | 31.93 | 32.82 | 280,206 | -0.06(-0.18%) |
Feb 01, 2024 | 32.93 | 33.16 | 32.03 | 32.88 | 378,890 | +0.03(+0.09%) |
Jan 31, 2024 | 34.26 | 34.29 | 32.66 | 32.85 | 379,663 | -1.57(-4.57%) |
Jan 30, 2024 | 34.30 | 34.61 | 34.23 | 34.42 | 382,757 | -0.08(-0.23%) |
Jan 29, 2024 | 34.62 | 34.62 | 34.01 | 34.50 | 365,683 | +0.02(+0.06%) |
Jan 26, 2024 | 34.63 | 35.34 | 34.45 | 34.48 | 628,279 | +0.07(+0.20%) |
Jan 25, 2024 | 33.76 | 34.41 | 33.45 | 34.41 | 397,418 | +1.21(+3.64%) |
Jan 24, 2024 | 33.76 | 33.76 | 32.96 | 33.21 | 320,320 | -0.33(-0.97%) |
Jan 23, 2024 | 33.56 | 33.88 | 33.09 | 33.53 | 363,193 | +0.22(+0.65%) |
Jan 22, 2024 | 32.39 | 33.37 | 32.22 | 33.31 | 291,735 | +1.09(+3.38%) |
Jan 19, 2024 | 32.22 | 32.30 | 31.50 | 32.23 | 215,789 | +0.20(+0.62%) |
Jan 18, 2024 | 32.18 | 32.39 | 31.45 | 32.03 | 261,334 | +0.21(+0.65%) |
Jan 17, 2024 | 31.47 | 31.92 | 31.37 | 31.82 | 304,839 | -0.14(-0.43%) |
Jan 16, 2024 | 31.86 | 32.07 | 31.58 | 31.96 | 308,297 | -0.24(-0.74%) |
Jan 12, 2024 | 33.20 | 33.29 | 32.00 | 32.20 | 324,256 | -0.45(-1.36%) |
Jan 11, 2024 | 32.58 | 32.92 | 32.10 | 32.64 | 366,203 | -0.14(-0.42%) |
Jan 10, 2024 | 32.15 | 32.86 | 32.15 | 32.78 | 376,028 | +0.47(+1.44%) |
Jan 09, 2024 | 32.31 | 32.55 | 32.12 | 32.31 | 340,233 | -0.34(-1.03%) |
Jan 08, 2024 | 32.34 | 32.90 | 32.17 | 32.65 | 309,187 | +0.22(+0.67%) |
Jan 05, 2024 | 31.97 | 32.83 | 30.88 | 32.43 | 356,047 | +0.10(+0.31%) |
Jan 04, 2024 | 32.38 | 32.54 | 32.07 | 32.33 | 324,137 | +0.03(+0.09%) |
Jan 03, 2024 | 33.54 | 33.54 | 32.26 | 32.30 | 516,552 | -1.31(-3.89%) |
Jan 02, 2024 | 34.18 | 34.51 | 33.34 | 33.61 | 630,149 | +0.00(+0.00%) |
Dec 29, 2023 | 34.10 | 34.25 | 33.57 | 33.61 | 446,449 | -0.66(-1.93%) |
Dec 28, 2023 | 34.18 | 34.37 | 34.01 | 34.27 | 240,077 | -0.01(-0.03%) |
Dec 27, 2023 | 34.25 | 34.56 | 33.77 | 34.28 | 340,754 | -0.01(-0.03%) |
Dec 26, 2023 | 33.82 | 34.52 | 33.78 | 34.29 | 344,324 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 34.16 | 33.30 | 33.72 | 240,825 | +0.18(+0.53%) |
Dec 21, 2023 | 33.39 | 33.59 | 33.08 | 33.54 | 341,038 | +0.44(+1.31%) |
Dec 20, 2023 | 33.61 | 34.30 | 33.10 | 33.11 | 424,905 | -0.78(-2.31%) |
Dec 19, 2023 | 32.87 | 34.00 | 32.87 | 33.89 | 340,184 | +1.01(+3.07%) |
Dec 18, 2023 | 32.70 | 33.38 | 32.47 | 32.88 | 417,721 | +0.40(+1.22%) |
Dec 15, 2023 | 32.85 | 32.85 | 32.20 | 32.48 | 1,658,259 | -0.23(-0.69%) |
Dec 14, 2023 | 31.96 | 33.06 | 31.96 | 32.71 | 782,796 | +1.37(+4.37%) |
Dec 13, 2023 | 31.22 | 31.44 | 29.73 | 31.34 | 1,072,729 | +0.32(+1.04%) |
Dec 12, 2023 | 31.19 | 31.29 | 30.79 | 31.02 | 662,956 | +0.00(+0.00%) |
Dec 11, 2023 | 31.26 | 31.52 | 30.64 | 31.02 | 1,210,584 | -0.05(-0.16%) |
Dec 08, 2023 | 30.91 | 31.11 | 30.51 | 31.06 | 260,144 | +0.06(+0.19%) |
Dec 07, 2023 | 30.28 | 31.04 | 29.73 | 31.01 | 328,802 | +0.71(+2.36%) |
Dec 06, 2023 | 30.52 | 31.14 | 30.15 | 30.29 | 312,073 | +0.27(+0.91%) |
Dec 05, 2023 | 30.07 | 30.28 | 29.53 | 30.02 | 345,405 | -0.22(-0.71%) |
Dec 04, 2023 | 29.07 | 30.56 | 29.07 | 30.23 | 631,201 | +0.80(+2.73%) |