Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.25 | 30.86 | 30.17 | 30.44 | 415,047 | +0.22(+0.73%) |
Feb 28, 2024 | 30.49 | 30.70 | 30.17 | 30.22 | 378,109 | -0.68(-2.20%) |
Feb 27, 2024 | 30.78 | 31.08 | 30.48 | 30.90 | 402,032 | +0.25(+0.82%) |
Feb 26, 2024 | 31.19 | 31.22 | 30.59 | 30.65 | 438,672 | -0.63(-2.01%) |
Feb 23, 2024 | 31.57 | 31.79 | 30.94 | 31.28 | 258,937 | -0.27(-0.86%) |
Feb 22, 2024 | 31.73 | 31.80 | 31.10 | 31.55 | 233,272 | -0.19(-0.60%) |
Feb 21, 2024 | 31.69 | 32.00 | 31.54 | 31.74 | 235,625 | -0.14(-0.44%) |
Feb 20, 2024 | 32.20 | 32.58 | 31.60 | 31.88 | 151,439 | -0.32(-0.99%) |
Feb 16, 2024 | 32.20 | 0 | -0.40(-1.23%) | |||
Feb 15, 2024 | 31.71 | 32.69 | 31.70 | 32.60 | 299,438 | +1.00(+3.16%) |
Feb 14, 2024 | 31.57 | 31.79 | 31.37 | 31.60 | 130,874 | +0.35(+1.12%) |
Feb 13, 2024 | 31.94 | 31.97 | 31.14 | 31.25 | 361,350 | -1.25(-3.85%) |
Feb 12, 2024 | 31.96 | 32.81 | 31.96 | 32.50 | 187,953 | +0.35(+1.09%) |
Feb 09, 2024 | 32.09 | 32.68 | 31.83 | 32.15 | 189,819 | -0.08(-0.25%) |
Feb 08, 2024 | 33.25 | 33.25 | 32.23 | 32.23 | 315,077 | -1.24(-3.70%) |
Feb 07, 2024 | 33.66 | 35.10 | 33.14 | 33.47 | 264,238 | -0.06(-0.18%) |
Feb 06, 2024 | 33.08 | 33.76 | 32.72 | 33.53 | 220,465 | +0.43(+1.30%) |
Feb 05, 2024 | 33.83 | 33.83 | 32.62 | 33.10 | 399,364 | -1.08(-3.16%) |
Feb 02, 2024 | 34.93 | 35.00 | 33.55 | 34.18 | 553,532 | -0.72(-2.06%) |
Feb 01, 2024 | 35.04 | 35.32 | 34.52 | 34.90 | 186,269 | +0.04(+0.11%) |
Jan 31, 2024 | 35.41 | 35.80 | 34.72 | 34.86 | 190,782 | -0.59(-1.66%) |
Jan 30, 2024 | 35.69 | 35.79 | 35.05 | 35.45 | 98,801 | -0.34(-0.95%) |
Jan 29, 2024 | 34.99 | 35.94 | 34.57 | 35.79 | 111,673 | +0.86(+2.46%) |
Jan 26, 2024 | 35.29 | 35.42 | 34.78 | 34.93 | 98,528 | -0.44(-1.24%) |
Jan 25, 2024 | 35.10 | 35.38 | 34.57 | 35.37 | 120,852 | +0.55(+1.58%) |
Jan 24, 2024 | 35.13 | 35.24 | 34.61 | 34.82 | 109,356 | -0.03(-0.09%) |
Jan 23, 2024 | 34.84 | 35.19 | 34.48 | 34.85 | 118,366 | +0.18(+0.52%) |
Jan 22, 2024 | 34.48 | 34.96 | 34.25 | 34.67 | 217,599 | +0.14(+0.41%) |
Jan 19, 2024 | 34.02 | 34.71 | 33.54 | 34.53 | 179,872 | +0.36(+1.05%) |
Jan 18, 2024 | 33.89 | 34.60 | 33.80 | 34.17 | 133,111 | +0.17(+0.50%) |
Jan 17, 2024 | 34.47 | 34.57 | 33.33 | 34.00 | 308,093 | -0.74(-2.13%) |
Jan 16, 2024 | 34.93 | 35.18 | 34.18 | 34.74 | 184,248 | -0.60(-1.70%) |
Jan 15, 2024 | 34.49 | 35.42 | 34.49 | 35.34 | 84,548 | +0.84(+2.43%) |
Jan 12, 2024 | 35.38 | 35.70 | 34.25 | 34.50 | 198,026 | -0.67(-1.91%) |
Jan 11, 2024 | 36.25 | 36.42 | 35.07 | 35.17 | 258,096 | -1.14(-3.14%) |
Jan 10, 2024 | 36.51 | 36.76 | 36.27 | 36.31 | 218,784 | -0.26(-0.71%) |
Jan 09, 2024 | 36.39 | 36.73 | 36.12 | 36.57 | 109,546 | +0.10(+0.27%) |
Jan 08, 2024 | 35.05 | 36.51 | 34.94 | 36.47 | 187,370 | +1.45(+4.14%) |
Jan 05, 2024 | 34.25 | 35.35 | 34.14 | 35.02 | 105,510 | +0.52(+1.51%) |
Jan 04, 2024 | 34.21 | 34.70 | 34.13 | 34.50 | 120,592 | +0.21(+0.61%) |
Jan 03, 2024 | 34.53 | 34.57 | 34.09 | 34.29 | 167,638 | -0.41(-1.18%) |
Jan 02, 2024 | 34.90 | 36.00 | 34.49 | 34.70 | 160,290 | -0.11(-0.32%) |
Dec 29, 2023 | 34.81 | 0 | +0.04(+0.12%) | |||
Dec 28, 2023 | 34.71 | 34.85 | 34.28 | 34.77 | 156,850 | -0.01(-0.03%) |
Dec 27, 2023 | 35.33 | 35.48 | 34.70 | 34.78 | 225,064 | -0.71(-2.00%) |
Dec 22, 2023 | 35.49 | 0 | -0.39(-1.09%) | |||
Dec 21, 2023 | 35.49 | 36.32 | 35.49 | 35.88 | 157,850 | +0.54(+1.53%) |
Dec 20, 2023 | 35.81 | 36.22 | 35.32 | 35.34 | 203,203 | -0.59(-1.64%) |
Dec 19, 2023 | 35.15 | 36.06 | 35.15 | 35.93 | 299,235 | +0.72(+2.04%) |
Dec 18, 2023 | 35.57 | 36.09 | 34.66 | 35.21 | 198,053 | -0.55(-1.54%) |
Dec 15, 2023 | 36.78 | 36.78 | 35.64 | 35.76 | 695,651 | -1.04(-2.83%) |
Dec 14, 2023 | 35.11 | 37.24 | 35.11 | 36.80 | 415,301 | +1.77(+5.05%) |
Dec 13, 2023 | 33.70 | 35.10 | 33.47 | 35.03 | 390,274 | +1.17(+3.46%) |
Dec 12, 2023 | 34.34 | 34.36 | 33.69 | 33.86 | 238,880 | -0.64(-1.86%) |
Dec 11, 2023 | 33.85 | 34.57 | 33.57 | 34.50 | 294,978 | +0.24(+0.70%) |
Dec 08, 2023 | 34.20 | 34.61 | 33.94 | 34.26 | 237,371 | -0.33(-0.95%) |
Dec 07, 2023 | 35.20 | 35.22 | 34.51 | 34.59 | 188,127 | -0.62(-1.76%) |
Dec 06, 2023 | 33.77 | 35.21 | 33.77 | 35.21 | 216,459 | +1.46(+4.33%) |
Dec 05, 2023 | 34.43 | 34.75 | 33.75 | 33.75 | 229,092 | -0.67(-1.95%) |
Dec 04, 2023 | 34.51 | 35.15 | 34.41 | 34.42 | 194,852 | -0.58(-1.66%) |