Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.50 | 32.75 | 31.29 | 32.27 | 1,684,371 | +0.66(+2.09%) |
Feb 28, 2024 | 32.43 | 32.60 | 31.47 | 31.61 | 1,608,950 | -1.15(-3.51%) |
Feb 27, 2024 | 31.37 | 32.81 | 31.27 | 32.76 | 1,850,620 | +1.49(+4.76%) |
Feb 26, 2024 | 31.95 | 32.23 | 31.23 | 31.27 | 2,121,912 | -0.97(-3.01%) |
Feb 23, 2024 | 32.57 | 32.95 | 31.53 | 32.24 | 2,047,187 | -0.31(-0.95%) |
Feb 22, 2024 | 34.00 | 34.62 | 31.46 | 32.55 | 3,190,993 | -0.81(-2.43%) |
Feb 21, 2024 | 33.15 | 33.77 | 33.08 | 33.36 | 1,960,751 | -0.09(-0.27%) |
Feb 20, 2024 | 33.53 | 33.95 | 33.22 | 33.45 | 1,242,392 | -0.48(-1.41%) |
Feb 16, 2024 | 33.46 | 34.40 | 33.23 | 33.93 | 1,794,558 | +0.44(+1.31%) |
Feb 15, 2024 | 33.00 | 33.69 | 32.87 | 33.49 | 1,203,520 | +0.65(+1.98%) |
Feb 14, 2024 | 32.45 | 32.95 | 32.45 | 32.84 | 750,980 | +0.59(+1.83%) |
Feb 13, 2024 | 32.33 | 32.94 | 32.04 | 32.25 | 1,099,702 | -0.86(-2.60%) |
Feb 12, 2024 | 32.67 | 33.34 | 32.67 | 33.11 | 1,007,946 | +0.38(+1.16%) |
Feb 09, 2024 | 32.81 | 32.90 | 32.30 | 32.73 | 716,931 | +0.30(+0.93%) |
Feb 08, 2024 | 31.63 | 32.59 | 31.38 | 32.43 | 1,208,067 | +0.94(+2.99%) |
Feb 07, 2024 | 32.07 | 32.23 | 31.41 | 31.49 | 944,486 | -0.34(-1.07%) |
Feb 06, 2024 | 31.21 | 31.89 | 31.19 | 31.83 | 669,727 | +0.59(+1.89%) |
Feb 05, 2024 | 31.34 | 31.46 | 31.05 | 31.24 | 798,456 | -0.30(-0.95%) |
Feb 02, 2024 | 31.49 | 31.75 | 31.32 | 31.54 | 591,671 | -0.15(-0.47%) |
Feb 01, 2024 | 31.36 | 31.75 | 31.27 | 31.69 | 1,105,149 | +0.45(+1.44%) |
Jan 31, 2024 | 31.46 | 31.89 | 31.16 | 31.24 | 1,339,068 | -0.24(-0.76%) |
Jan 30, 2024 | 31.64 | 31.93 | 31.25 | 31.48 | 700,013 | -0.16(-0.51%) |
Jan 29, 2024 | 31.05 | 31.66 | 30.74 | 31.64 | 1,314,108 | +0.57(+1.83%) |
Jan 26, 2024 | 31.57 | 31.68 | 31.07 | 31.07 | 1,278,863 | -0.26(-0.83%) |
Jan 25, 2024 | 32.33 | 32.65 | 30.90 | 31.33 | 1,758,820 | -0.72(-2.25%) |
Jan 24, 2024 | 32.60 | 32.60 | 31.97 | 32.05 | 991,342 | -0.17(-0.53%) |
Jan 23, 2024 | 32.72 | 32.76 | 31.91 | 32.22 | 1,017,385 | -0.23(-0.71%) |
Jan 22, 2024 | 32.28 | 32.74 | 32.11 | 32.45 | 915,066 | +0.42(+1.31%) |
Jan 19, 2024 | 32.50 | 32.50 | 31.96 | 32.03 | 865,189 | -0.32(-0.99%) |
Jan 18, 2024 | 32.23 | 32.36 | 31.83 | 32.35 | 1,276,152 | +0.23(+0.72%) |
Jan 17, 2024 | 32.00 | 32.55 | 31.93 | 32.12 | 1,069,862 | -0.16(-0.50%) |
Jan 16, 2024 | 31.62 | 32.30 | 31.28 | 32.28 | 1,405,676 | +0.38(+1.19%) |
Jan 12, 2024 | 32.42 | 32.42 | 31.61 | 31.90 | 926,590 | -0.25(-0.78%) |
Jan 11, 2024 | 31.98 | 32.44 | 31.68 | 32.15 | 1,195,489 | +0.02(+0.06%) |
Jan 10, 2024 | 32.39 | 32.56 | 31.54 | 32.13 | 2,314,454 | -0.23(-0.71%) |
Jan 09, 2024 | 32.79 | 33.03 | 32.30 | 32.36 | 1,432,583 | -0.86(-2.59%) |
Jan 08, 2024 | 32.58 | 33.33 | 32.32 | 33.22 | 1,065,857 | +0.62(+1.90%) |
Jan 05, 2024 | 32.83 | 33.18 | 32.51 | 32.60 | 1,921,075 | -0.33(-1.00%) |
Jan 04, 2024 | 33.40 | 33.40 | 32.20 | 32.93 | 2,279,851 | -0.31(-0.93%) |
Jan 03, 2024 | 34.43 | 34.53 | 33.16 | 33.24 | 2,077,319 | -1.07(-3.12%) |
Jan 02, 2024 | 33.63 | 34.36 | 33.49 | 34.31 | 1,100,304 | +0.62(+1.84%) |
Dec 29, 2023 | 33.95 | 34.00 | 33.64 | 33.69 | 1,052,256 | -0.33(-0.97%) |
Dec 28, 2023 | 33.94 | 34.30 | 33.94 | 34.02 | 766,071 | +0.04(+0.12%) |
Dec 27, 2023 | 34.09 | 34.12 | 33.70 | 33.98 | 808,136 | -0.01(-0.03%) |
Dec 26, 2023 | 33.83 | 34.23 | 33.66 | 33.99 | 960,597 | +0.23(+0.68%) |
Dec 22, 2023 | 33.51 | 33.87 | 33.37 | 33.76 | 1,133,667 | +0.39(+1.17%) |
Dec 21, 2023 | 32.98 | 33.58 | 32.91 | 33.37 | 1,364,388 | +0.70(+2.14%) |
Dec 20, 2023 | 32.66 | 33.50 | 32.53 | 32.67 | 1,817,849 | +0.00(+0.00%) |
Dec 19, 2023 | 32.39 | 32.73 | 32.39 | 32.67 | 1,079,989 | +0.50(+1.55%) |
Dec 18, 2023 | 32.12 | 32.38 | 31.51 | 32.17 | 2,049,067 | +0.20(+0.63%) |
Dec 15, 2023 | 32.61 | 32.61 | 31.73 | 31.97 | 3,656,595 | -0.45(-1.39%) |
Dec 14, 2023 | 32.03 | 32.86 | 31.90 | 32.42 | 2,447,842 | +0.77(+2.43%) |
Dec 13, 2023 | 30.59 | 31.66 | 30.51 | 31.65 | 1,744,742 | +1.08(+3.53%) |
Dec 12, 2023 | 29.60 | 30.90 | 29.40 | 30.57 | 1,758,562 | +0.97(+3.28%) |
Dec 11, 2023 | 29.99 | 30.08 | 29.45 | 29.60 | 1,468,615 | -0.30(-1.00%) |
Dec 08, 2023 | 29.63 | 30.11 | 29.59 | 29.90 | 1,319,513 | +0.23(+0.78%) |
Dec 07, 2023 | 30.16 | 30.20 | 29.43 | 29.67 | 2,475,611 | +0.44(+1.51%) |
Dec 06, 2023 | 29.75 | 29.91 | 28.67 | 29.23 | 2,098,476 | -0.39(-1.32%) |
Dec 05, 2023 | 30.06 | 30.27 | 29.58 | 29.62 | 1,758,667 | -0.64(-2.12%) |
Dec 04, 2023 | 30.26 | 30.60 | 29.89 | 30.26 | 1,646,831 | +0.01(+0.03%) |