Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.09 | 30.28 | 30.00 | 30.25 | 195,591 | +0.21(+0.70%) |
Feb 28, 2024 | 30.40 | 30.40 | 29.99 | 30.04 | 71,217 | -0.25(-0.83%) |
Feb 27, 2024 | 30.13 | 30.33 | 30.00 | 30.29 | 141,645 | +0.21(+0.70%) |
Feb 26, 2024 | 30.26 | 30.42 | 30.00 | 30.08 | 120,441 | -0.36(-1.18%) |
Feb 23, 2024 | 30.02 | 30.50 | 30.00 | 30.44 | 165,556 | +0.41(+1.37%) |
Feb 22, 2024 | 30.15 | 30.41 | 30.01 | 30.03 | 75,553 | -0.07(-0.23%) |
Feb 21, 2024 | 30.29 | 30.29 | 29.85 | 30.10 | 161,970 | -0.25(-0.82%) |
Feb 20, 2024 | 30.65 | 30.98 | 29.77 | 30.35 | 220,863 | -0.74(-2.38%) |
Feb 16, 2024 | 31.09 | 0 | +0.27(+0.88%) | |||
Feb 15, 2024 | 30.51 | 30.93 | 30.50 | 30.82 | 80,201 | +0.25(+0.82%) |
Feb 14, 2024 | 30.56 | 30.83 | 30.33 | 30.57 | 78,496 | +0.14(+0.46%) |
Feb 13, 2024 | 30.77 | 30.81 | 30.24 | 30.43 | 94,848 | -0.64(-2.06%) |
Feb 12, 2024 | 30.70 | 31.08 | 30.68 | 31.07 | 91,876 | +0.24(+0.78%) |
Feb 09, 2024 | 31.10 | 31.31 | 30.82 | 30.83 | 108,306 | -0.31(-1.00%) |
Feb 08, 2024 | 31.57 | 31.85 | 31.02 | 31.14 | 131,907 | -0.49(-1.55%) |
Feb 07, 2024 | 31.66 | 31.72 | 31.37 | 31.63 | 70,979 | -0.04(-0.13%) |
Feb 06, 2024 | 31.49 | 32.07 | 31.40 | 31.67 | 120,504 | +0.31(+0.99%) |
Feb 05, 2024 | 32.11 | 32.23 | 31.34 | 31.36 | 143,774 | -1.01(-3.12%) |
Feb 02, 2024 | 32.73 | 32.73 | 32.30 | 32.37 | 179,610 | -0.37(-1.13%) |
Feb 01, 2024 | 32.96 | 33.45 | 32.58 | 32.74 | 235,611 | -0.27(-0.82%) |
Jan 31, 2024 | 33.37 | 33.45 | 32.99 | 33.01 | 82,368 | -0.41(-1.23%) |
Jan 30, 2024 | 33.01 | 33.45 | 32.75 | 33.42 | 102,001 | +0.20(+0.60%) |
Jan 29, 2024 | 33.18 | 33.30 | 32.80 | 33.22 | 82,012 | +0.07(+0.21%) |
Jan 26, 2024 | 33.12 | 33.49 | 33.03 | 33.15 | 120,663 | +0.24(+0.73%) |
Jan 25, 2024 | 33.24 | 33.26 | 32.63 | 32.91 | 120,787 | -0.22(-0.66%) |
Jan 24, 2024 | 33.23 | 33.33 | 32.90 | 33.13 | 190,991 | +0.54(+1.66%) |
Jan 23, 2024 | 32.24 | 32.64 | 32.20 | 32.59 | 184,057 | +0.55(+1.72%) |
Jan 22, 2024 | 32.41 | 32.41 | 31.96 | 32.04 | 188,142 | -0.38(-1.17%) |
Jan 19, 2024 | 32.70 | 32.70 | 32.16 | 32.42 | 102,120 | -0.28(-0.86%) |
Jan 18, 2024 | 32.70 | 32.74 | 32.34 | 32.70 | 112,665 | +0.00(+0.00%) |
Jan 17, 2024 | 32.96 | 33.02 | 32.43 | 32.70 | 229,865 | -0.60(-1.80%) |
Jan 16, 2024 | 32.87 | 33.31 | 32.85 | 33.30 | 272,989 | +0.27(+0.82%) |
Jan 15, 2024 | 32.83 | 33.03 | 32.46 | 33.03 | 84,580 | +0.08(+0.24%) |
Jan 12, 2024 | 32.50 | 32.96 | 32.29 | 32.95 | 175,714 | +0.60(+1.85%) |
Jan 11, 2024 | 31.86 | 32.43 | 31.86 | 32.35 | 129,959 | +0.65(+2.05%) |
Jan 10, 2024 | 31.70 | 31.89 | 31.44 | 31.70 | 161,715 | -0.07(-0.22%) |
Jan 09, 2024 | 31.94 | 31.98 | 31.67 | 31.77 | 155,900 | -0.22(-0.69%) |
Jan 08, 2024 | 31.75 | 32.04 | 31.61 | 31.99 | 125,496 | +0.32(+1.01%) |
Jan 05, 2024 | 31.72 | 31.94 | 31.50 | 31.67 | 91,548 | -0.19(-0.60%) |
Jan 04, 2024 | 31.61 | 31.89 | 31.60 | 31.86 | 67,008 | +0.13(+0.41%) |
Jan 03, 2024 | 31.37 | 31.83 | 31.25 | 31.73 | 93,685 | -0.03(-0.09%) |
Jan 02, 2024 | 31.29 | 32.06 | 31.29 | 31.76 | 90,934 | -0.14(-0.44%) |
Dec 29, 2023 | 31.90 | 0 | -0.22(-0.68%) | |||
Dec 28, 2023 | 32.40 | 32.82 | 32.05 | 32.12 | 99,767 | -0.75(-2.28%) |
Dec 27, 2023 | 32.60 | 33.14 | 32.59 | 32.87 | 135,814 | +0.28(+0.86%) |
Dec 22, 2023 | 32.59 | 0 | -0.18(-0.55%) | |||
Dec 21, 2023 | 32.41 | 33.15 | 32.41 | 32.77 | 139,217 | +0.52(+1.61%) |
Dec 20, 2023 | 32.98 | 32.98 | 32.24 | 32.25 | 226,732 | -0.76(-2.30%) |
Dec 19, 2023 | 32.30 | 33.12 | 32.30 | 33.01 | 189,555 | +0.66(+2.04%) |
Dec 18, 2023 | 32.72 | 33.19 | 32.24 | 32.35 | 182,029 | +0.04(+0.12%) |
Dec 15, 2023 | 32.73 | 32.85 | 32.00 | 32.31 | 163,700 | -0.20(-0.62%) |
Dec 14, 2023 | 32.10 | 32.78 | 32.05 | 32.51 | 176,947 | +0.70(+2.20%) |
Dec 13, 2023 | 30.87 | 31.85 | 30.87 | 31.81 | 128,639 | +0.86(+2.78%) |
Dec 12, 2023 | 31.50 | 31.64 | 30.80 | 30.95 | 149,537 | -0.36(-1.15%) |
Dec 11, 2023 | 32.10 | 32.15 | 31.19 | 31.31 | 179,678 | -0.77(-2.40%) |
Dec 08, 2023 | 31.50 | 32.25 | 31.50 | 32.08 | 139,929 | +0.73(+2.33%) |
Dec 07, 2023 | 31.29 | 31.53 | 31.10 | 31.35 | 107,608 | +0.23(+0.74%) |
Dec 06, 2023 | 31.06 | 31.68 | 31.05 | 31.12 | 124,489 | +0.06(+0.19%) |
Dec 05, 2023 | 31.45 | 31.61 | 30.95 | 31.06 | 99,618 | -0.43(-1.37%) |
Dec 04, 2023 | 31.91 | 31.99 | 31.37 | 31.49 | 187,016 | -0.59(-1.84%) |