Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.93 | 33.31 | 32.59 | 32.90 | 381,424 | +0.50(+1.54%) |
Feb 28, 2024 | 31.36 | 32.72 | 31.20 | 32.40 | 303,180 | +0.73(+2.29%) |
Feb 27, 2024 | 31.15 | 31.70 | 31.03 | 31.68 | 312,162 | +0.77(+2.51%) |
Feb 26, 2024 | 31.36 | 31.55 | 30.90 | 30.90 | 445,383 | -0.61(-1.93%) |
Feb 23, 2024 | 31.64 | 31.99 | 31.29 | 31.51 | 442,713 | -0.04(-0.12%) |
Feb 22, 2024 | 31.36 | 31.66 | 31.21 | 31.55 | 411,027 | +0.01(+0.03%) |
Feb 21, 2024 | 31.55 | 31.93 | 31.32 | 31.54 | 357,166 | +0.03(+0.09%) |
Feb 20, 2024 | 31.59 | 31.81 | 31.27 | 31.51 | 381,595 | -0.46(-1.44%) |
Feb 16, 2024 | 31.85 | 32.25 | 31.57 | 31.97 | 295,013 | +0.02(+0.06%) |
Feb 15, 2024 | 32.24 | 32.31 | 31.66 | 31.95 | 340,902 | -0.04(-0.12%) |
Feb 14, 2024 | 31.94 | 32.02 | 31.33 | 31.99 | 242,355 | +0.43(+1.37%) |
Feb 13, 2024 | 31.59 | 31.85 | 31.34 | 31.56 | 380,251 | -0.97(-2.98%) |
Feb 12, 2024 | 32.22 | 32.84 | 32.22 | 32.53 | 319,803 | +0.37(+1.16%) |
Feb 09, 2024 | 31.94 | 32.55 | 31.58 | 32.16 | 428,448 | +0.22(+0.67%) |
Feb 08, 2024 | 31.46 | 32.87 | 31.29 | 31.94 | 554,257 | +0.53(+1.68%) |
Feb 07, 2024 | 31.38 | 31.65 | 31.06 | 31.41 | 288,457 | +0.13(+0.41%) |
Feb 06, 2024 | 31.35 | 31.74 | 31.17 | 31.29 | 370,346 | +0.06(+0.19%) |
Feb 05, 2024 | 31.37 | 31.66 | 30.82 | 31.23 | 510,226 | -0.70(-2.18%) |
Feb 02, 2024 | 31.35 | 32.22 | 30.86 | 31.92 | 452,713 | +0.30(+0.96%) |
Feb 01, 2024 | 31.41 | 31.77 | 30.78 | 31.62 | 288,484 | +0.39(+1.26%) |
Jan 31, 2024 | 31.36 | 32.35 | 30.97 | 31.23 | 461,160 | -0.17(-0.53%) |
Jan 30, 2024 | 30.74 | 31.49 | 30.74 | 31.39 | 285,503 | +0.26(+0.85%) |
Jan 29, 2024 | 30.76 | 31.22 | 30.51 | 31.13 | 368,312 | +0.27(+0.89%) |
Jan 26, 2024 | 30.99 | 31.74 | 30.69 | 30.86 | 372,002 | +0.22(+0.70%) |
Jan 25, 2024 | 30.54 | 30.93 | 29.70 | 30.64 | 436,974 | +0.59(+1.96%) |
Jan 24, 2024 | 28.69 | 31.69 | 28.12 | 30.05 | 703,677 | +0.94(+3.23%) |
Jan 23, 2024 | 30.16 | 30.86 | 29.03 | 29.11 | 534,616 | -0.60(-2.01%) |
Jan 22, 2024 | 28.87 | 29.98 | 28.80 | 29.71 | 422,385 | +0.92(+3.20%) |
Jan 19, 2024 | 28.27 | 28.89 | 27.80 | 28.79 | 373,405 | +0.67(+2.37%) |
Jan 18, 2024 | 27.62 | 28.15 | 27.39 | 28.12 | 367,018 | +0.61(+2.21%) |
Jan 17, 2024 | 27.90 | 27.95 | 27.21 | 27.51 | 413,706 | -0.71(-2.50%) |
Jan 16, 2024 | 27.26 | 28.48 | 27.16 | 28.22 | 425,923 | +0.59(+2.13%) |
Jan 12, 2024 | 28.29 | 28.48 | 27.44 | 27.63 | 430,755 | -0.36(-1.30%) |
Jan 11, 2024 | 27.62 | 28.11 | 27.35 | 27.99 | 390,272 | +0.34(+1.24%) |
Jan 10, 2024 | 27.48 | 27.66 | 27.34 | 27.65 | 382,148 | +0.08(+0.28%) |
Jan 09, 2024 | 27.26 | 27.67 | 27.10 | 27.57 | 364,204 | +0.12(+0.43%) |
Jan 08, 2024 | 27.07 | 27.46 | 26.81 | 27.45 | 654,509 | +0.35(+1.30%) |
Jan 05, 2024 | 27.34 | 28.01 | 27.08 | 27.10 | 353,155 | -0.47(-1.71%) |
Jan 04, 2024 | 27.80 | 28.08 | 27.43 | 27.57 | 410,075 | -0.18(-0.64%) |
Jan 03, 2024 | 28.41 | 28.41 | 27.69 | 27.75 | 508,207 | -0.82(-2.88%) |
Jan 02, 2024 | 28.64 | 29.20 | 28.36 | 28.57 | 405,869 | -0.19(-0.65%) |
Dec 29, 2023 | 29.27 | 29.33 | 28.59 | 28.76 | 294,093 | -0.40(-1.38%) |
Dec 28, 2023 | 29.11 | 29.40 | 28.94 | 29.16 | 246,319 | -0.14(-0.47%) |
Dec 27, 2023 | 29.82 | 29.91 | 29.29 | 29.30 | 280,123 | -0.58(-1.94%) |
Dec 26, 2023 | 30.86 | 30.86 | 29.86 | 29.88 | 248,409 | -0.69(-2.25%) |
Dec 22, 2023 | 30.68 | 30.91 | 30.55 | 30.56 | 333,049 | -0.01(-0.03%) |
Dec 21, 2023 | 30.87 | 31.06 | 30.21 | 30.57 | 517,883 | +0.03(+0.10%) |
Dec 20, 2023 | 31.40 | 31.74 | 30.53 | 30.54 | 464,042 | -0.80(-2.56%) |
Dec 19, 2023 | 30.97 | 31.47 | 30.92 | 31.35 | 291,663 | +0.53(+1.72%) |
Dec 18, 2023 | 31.81 | 32.01 | 30.39 | 30.82 | 427,575 | -0.95(-2.99%) |
Dec 15, 2023 | 32.82 | 32.82 | 31.67 | 31.77 | 818,487 | -0.83(-2.56%) |
Dec 14, 2023 | 31.47 | 32.85 | 31.47 | 32.60 | 597,620 | +1.77(+5.76%) |
Dec 13, 2023 | 30.17 | 30.88 | 28.86 | 30.83 | 427,539 | +0.74(+2.44%) |
Dec 12, 2023 | 30.32 | 30.32 | 29.72 | 30.09 | 413,977 | -0.21(-0.68%) |
Dec 11, 2023 | 29.73 | 30.30 | 29.68 | 30.30 | 525,165 | +0.57(+1.91%) |
Dec 08, 2023 | 29.88 | 30.39 | 29.58 | 29.73 | 359,607 | -0.25(-0.85%) |
Dec 07, 2023 | 28.94 | 30.23 | 28.38 | 29.98 | 455,385 | +1.22(+4.22%) |
Dec 06, 2023 | 29.19 | 29.47 | 28.68 | 28.77 | 503,878 | -0.08(-0.27%) |
Dec 05, 2023 | 29.41 | 29.77 | 28.77 | 28.85 | 499,408 | -0.80(-2.69%) |
Dec 04, 2023 | 28.98 | 29.90 | 28.98 | 29.64 | 522,939 | +0.61(+2.11%) |