Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.35 | 33.39 | 33.04 | 33.30 | 801,276 | +0.31(+0.94%) |
Feb 28, 2024 | 33.08 | 33.10 | 32.92 | 32.99 | 720,696 | -0.25(-0.75%) |
Feb 27, 2024 | 33.30 | 33.30 | 33.06 | 33.24 | 584,088 | +0.06(+0.18%) |
Feb 26, 2024 | 33.19 | 33.34 | 33.11 | 33.18 | 804,868 | +0.11(+0.33%) |
Feb 23, 2024 | 33.25 | 33.33 | 32.93 | 33.07 | 978,542 | +0.00(+0.00%) |
Feb 22, 2024 | 32.99 | 33.13 | 32.86 | 33.07 | 1,603,080 | +0.94(+2.93%) |
Feb 21, 2024 | 32.07 | 32.14 | 31.85 | 32.13 | 538,587 | -0.15(-0.46%) |
Feb 20, 2024 | 32.48 | 32.55 | 32.00 | 32.28 | 637,519 | -0.33(-1.01%) |
Feb 16, 2024 | 33.08 | 33.09 | 32.60 | 32.61 | 599,840 | -0.43(-1.30%) |
Feb 15, 2024 | 32.98 | 33.05 | 32.80 | 33.04 | 645,304 | +0.18(+0.55%) |
Feb 14, 2024 | 32.55 | 32.88 | 32.48 | 32.86 | 679,365 | +0.73(+2.29%) |
Feb 13, 2024 | 32.14 | 32.40 | 31.91 | 32.12 | 990,120 | -0.73(-2.24%) |
Feb 12, 2024 | 33.03 | 33.19 | 32.79 | 32.86 | 602,172 | -0.11(-0.33%) |
Feb 09, 2024 | 32.67 | 33.02 | 32.66 | 32.97 | 1,115,774 | +0.47(+1.45%) |
Feb 08, 2024 | 32.45 | 32.56 | 32.35 | 32.50 | 373,199 | +0.10(+0.31%) |
Feb 07, 2024 | 32.27 | 32.43 | 32.14 | 32.40 | 637,219 | +0.20(+0.62%) |
Feb 06, 2024 | 32.23 | 32.32 | 31.98 | 32.20 | 598,110 | +0.09(+0.28%) |
Feb 05, 2024 | 32.09 | 32.19 | 31.80 | 32.11 | 607,206 | +0.00(+0.00%) |
Feb 02, 2024 | 31.83 | 32.16 | 31.72 | 32.11 | 754,240 | +0.49(+1.55%) |
Feb 01, 2024 | 31.41 | 31.67 | 31.32 | 31.62 | 433,161 | +0.35(+1.12%) |
Jan 31, 2024 | 31.66 | 31.74 | 31.25 | 31.27 | 689,099 | -0.65(-2.04%) |
Jan 30, 2024 | 32.11 | 32.11 | 31.84 | 31.92 | 430,247 | -0.22(-0.68%) |
Jan 29, 2024 | 31.84 | 32.14 | 31.79 | 32.14 | 546,500 | +0.30(+0.94%) |
Jan 26, 2024 | 31.90 | 32.02 | 31.77 | 31.84 | 638,071 | -0.21(-0.66%) |
Jan 25, 2024 | 32.21 | 32.22 | 31.83 | 32.05 | 698,656 | +0.15(+0.47%) |
Jan 24, 2024 | 32.09 | 32.22 | 31.85 | 31.90 | 617,801 | +0.24(+0.76%) |
Jan 23, 2024 | 31.62 | 31.66 | 31.42 | 31.66 | 483,353 | +0.22(+0.70%) |
Jan 22, 2024 | 31.47 | 31.67 | 31.39 | 31.44 | 765,573 | +0.09(+0.29%) |
Jan 19, 2024 | 30.96 | 31.36 | 30.86 | 31.35 | 633,038 | +0.56(+1.82%) |
Jan 18, 2024 | 30.68 | 30.82 | 30.52 | 30.79 | 641,384 | +0.40(+1.32%) |
Jan 17, 2024 | 30.43 | 30.43 | 30.01 | 30.39 | 469,200 | -0.27(-0.88%) |
Jan 16, 2024 | 30.67 | 30.79 | 30.49 | 30.66 | 566,520 | -0.21(-0.68%) |
Jan 12, 2024 | 30.92 | 31.04 | 30.80 | 30.87 | 351,242 | +0.04(+0.13%) |
Jan 11, 2024 | 30.82 | 30.93 | 30.42 | 30.83 | 610,311 | +0.19(+0.62%) |
Jan 10, 2024 | 30.50 | 30.71 | 30.38 | 30.64 | 367,625 | +0.21(+0.69%) |
Jan 09, 2024 | 30.22 | 30.54 | 30.18 | 30.43 | 552,901 | -0.12(-0.38%) |
Jan 08, 2024 | 29.97 | 30.55 | 29.96 | 30.55 | 554,810 | +0.68(+2.26%) |
Jan 05, 2024 | 29.89 | 30.14 | 29.80 | 29.87 | 288,647 | -0.03(-0.10%) |
Jan 04, 2024 | 30.00 | 30.12 | 29.80 | 29.90 | 341,512 | -0.16(-0.53%) |
Jan 03, 2024 | 30.08 | 30.22 | 30.00 | 30.06 | 376,418 | -0.38(-1.25%) |
Jan 02, 2024 | 30.87 | 30.87 | 30.27 | 30.44 | 476,636 | -0.74(-2.37%) |
Dec 29, 2023 | 31.36 | 31.37 | 31.03 | 31.18 | 424,324 | -0.17(-0.54%) |
Dec 28, 2023 | 31.45 | 31.45 | 31.32 | 31.35 | 407,870 | +0.01(+0.03%) |
Dec 27, 2023 | 31.31 | 31.35 | 31.21 | 31.34 | 368,751 | +0.11(+0.35%) |
Dec 26, 2023 | 31.22 | 31.31 | 31.09 | 31.23 | 402,342 | +0.24(+0.77%) |
Dec 22, 2023 | 31.08 | 31.09 | 30.85 | 30.99 | 404,390 | -0.08(-0.26%) |
Dec 21, 2023 | 30.93 | 31.10 | 30.79 | 31.07 | 503,745 | +0.50(+1.63%) |
Dec 20, 2023 | 30.99 | 31.13 | 30.53 | 30.57 | 577,954 | -0.45(-1.45%) |
Dec 19, 2023 | 30.86 | 31.03 | 30.82 | 31.02 | 394,632 | +0.24(+0.78%) |
Dec 18, 2023 | 30.66 | 30.85 | 30.59 | 30.78 | 430,753 | +0.16(+0.52%) |
Dec 15, 2023 | 30.57 | 30.78 | 30.50 | 30.62 | 421,131 | +0.10(+0.33%) |
Dec 14, 2023 | 30.54 | 30.61 | 30.26 | 30.52 | 502,454 | +0.08(+0.26%) |
Dec 13, 2023 | 30.17 | 30.50 | 29.96 | 30.44 | 432,783 | +0.29(+0.96%) |
Dec 12, 2023 | 30.01 | 30.17 | 29.90 | 30.15 | 424,238 | +0.05(+0.17%) |
Dec 11, 2023 | 29.88 | 30.12 | 29.81 | 30.10 | 414,175 | +0.23(+0.77%) |
Dec 08, 2023 | 29.60 | 29.90 | 29.57 | 29.87 | 283,676 | +0.17(+0.57%) |
Dec 07, 2023 | 29.51 | 29.73 | 29.44 | 29.70 | 418,658 | +0.35(+1.19%) |
Dec 06, 2023 | 29.78 | 29.78 | 29.34 | 29.35 | 466,930 | -0.18(-0.61%) |
Dec 05, 2023 | 29.35 | 29.57 | 29.30 | 29.53 | 313,295 | -0.01(-0.03%) |
Dec 04, 2023 | 29.60 | 29.65 | 29.33 | 29.54 | 337,317 | -0.34(-1.14%) |