Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.63 | 31.44 | 30.61 | 31.01 | 6,998,135 | +0.64(+2.11%) |
Feb 28, 2024 | 30.31 | 30.92 | 30.23 | 30.37 | 4,189,370 | -0.22(-0.71%) |
Feb 27, 2024 | 30.36 | 30.61 | 30.11 | 30.59 | 4,033,898 | +0.52(+1.74%) |
Feb 26, 2024 | 30.56 | 30.90 | 29.93 | 30.06 | 4,723,141 | -0.71(-2.31%) |
Feb 23, 2024 | 30.71 | 30.99 | 30.53 | 30.78 | 4,115,397 | +0.07(+0.23%) |
Feb 22, 2024 | 30.92 | 31.49 | 30.58 | 30.71 | 4,459,276 | -0.11(-0.35%) |
Feb 21, 2024 | 30.79 | 30.96 | 30.42 | 30.82 | 4,001,253 | -0.18(-0.57%) |
Feb 20, 2024 | 30.75 | 31.17 | 30.60 | 30.99 | 3,388,460 | -0.19(-0.60%) |
Feb 16, 2024 | 30.99 | 31.42 | 30.67 | 31.18 | 4,455,066 | -0.18(-0.57%) |
Feb 15, 2024 | 31.21 | 31.84 | 30.94 | 31.36 | 7,811,049 | +0.42(+1.37%) |
Feb 14, 2024 | 30.77 | 30.95 | 30.46 | 30.93 | 5,372,551 | +0.55(+1.82%) |
Feb 13, 2024 | 30.87 | 30.97 | 29.88 | 30.38 | 10,452,173 | -1.45(-4.56%) |
Feb 12, 2024 | 31.12 | 32.22 | 31.11 | 31.83 | 4,549,735 | +0.71(+2.29%) |
Feb 09, 2024 | 30.86 | 31.31 | 30.51 | 31.12 | 4,334,594 | +0.13(+0.41%) |
Feb 08, 2024 | 30.82 | 31.14 | 30.33 | 30.99 | 4,131,590 | +0.06(+0.19%) |
Feb 07, 2024 | 31.41 | 31.41 | 29.90 | 30.93 | 7,338,371 | -0.23(-0.73%) |
Feb 06, 2024 | 31.11 | 31.53 | 30.71 | 31.16 | 9,890,326 | -0.01(-0.03%) |
Feb 05, 2024 | 31.94 | 31.94 | 30.99 | 31.17 | 5,514,011 | -0.50(-1.59%) |
Feb 02, 2024 | 30.06 | 31.69 | 30.06 | 31.68 | 7,486,411 | +0.87(+2.82%) |
Feb 01, 2024 | 32.47 | 32.52 | 30.25 | 30.81 | 15,018,146 | -1.50(-4.65%) |
Jan 31, 2024 | 32.67 | 33.55 | 32.27 | 32.31 | 11,027,689 | -1.59(-4.69%) |
Jan 30, 2024 | 33.54 | 33.97 | 33.37 | 33.90 | 5,568,855 | +0.46(+1.39%) |
Jan 29, 2024 | 32.79 | 33.46 | 32.74 | 33.43 | 6,415,012 | +0.65(+1.99%) |
Jan 26, 2024 | 32.80 | 33.10 | 32.60 | 32.78 | 3,026,192 | -0.01(-0.03%) |
Jan 25, 2024 | 33.18 | 33.45 | 32.46 | 32.79 | 5,514,975 | -0.08(-0.24%) |
Jan 24, 2024 | 32.57 | 33.15 | 32.56 | 32.87 | 4,445,675 | +0.59(+1.81%) |
Jan 23, 2024 | 32.40 | 32.78 | 32.07 | 32.28 | 6,576,047 | -0.09(-0.27%) |
Jan 22, 2024 | 31.99 | 32.46 | 31.76 | 32.37 | 5,317,248 | +0.57(+1.78%) |
Jan 19, 2024 | 30.95 | 31.86 | 30.80 | 31.80 | 5,355,955 | +0.97(+3.13%) |
Jan 18, 2024 | 31.11 | 31.23 | 30.19 | 30.84 | 6,077,990 | -0.13(-0.41%) |
Jan 17, 2024 | 30.83 | 31.36 | 30.17 | 30.96 | 9,340,169 | +0.52(+1.70%) |
Jan 16, 2024 | 30.35 | 30.68 | 29.96 | 30.45 | 6,302,514 | -0.43(-1.39%) |
Jan 12, 2024 | 31.97 | 32.01 | 30.72 | 30.88 | 5,613,352 | -0.95(-2.97%) |
Jan 11, 2024 | 32.30 | 32.43 | 31.50 | 31.82 | 6,100,016 | -0.74(-2.28%) |
Jan 10, 2024 | 32.38 | 32.64 | 32.08 | 32.57 | 4,406,874 | +0.04(+0.12%) |
Jan 09, 2024 | 32.42 | 32.68 | 32.24 | 32.53 | 3,950,909 | -0.26(-0.80%) |
Jan 08, 2024 | 32.32 | 32.86 | 32.12 | 32.79 | 4,198,046 | +0.22(+0.69%) |
Jan 05, 2024 | 31.47 | 32.71 | 31.32 | 32.57 | 7,718,535 | +1.02(+3.25%) |
Jan 04, 2024 | 31.38 | 31.91 | 31.10 | 31.54 | 5,092,432 | +0.18(+0.56%) |
Jan 03, 2024 | 32.20 | 32.22 | 31.34 | 31.36 | 5,838,036 | -1.34(-4.09%) |
Jan 02, 2024 | 32.01 | 33.03 | 31.88 | 32.70 | 4,432,346 | +0.36(+1.12%) |
Dec 29, 2023 | 32.64 | 32.74 | 32.19 | 32.34 | 2,685,650 | -0.42(-1.28%) |
Dec 28, 2023 | 32.64 | 32.89 | 32.62 | 32.76 | 2,463,731 | -0.07(-0.21%) |
Dec 27, 2023 | 32.58 | 32.88 | 32.38 | 32.83 | 2,400,975 | +0.11(+0.33%) |
Dec 26, 2023 | 32.34 | 32.83 | 32.16 | 32.72 | 2,925,437 | +0.46(+1.42%) |
Dec 22, 2023 | 32.33 | 32.78 | 32.08 | 32.26 | 3,753,393 | +0.15(+0.46%) |
Dec 21, 2023 | 31.96 | 32.24 | 31.61 | 32.12 | 5,059,358 | +0.52(+1.64%) |
Dec 20, 2023 | 32.52 | 32.80 | 31.58 | 31.60 | 5,015,545 | -1.14(-3.49%) |
Dec 19, 2023 | 32.19 | 32.86 | 31.78 | 32.74 | 4,924,353 | +0.58(+1.79%) |
Dec 18, 2023 | 33.14 | 33.18 | 32.14 | 32.16 | 5,957,383 | -0.59(-1.79%) |
Dec 15, 2023 | 32.53 | 33.12 | 32.39 | 32.75 | 12,515,277 | -0.07(-0.21%) |
Dec 14, 2023 | 32.00 | 33.89 | 31.91 | 32.82 | 13,938,174 | +2.04(+6.63%) |
Dec 13, 2023 | 28.56 | 30.85 | 28.52 | 30.78 | 8,425,545 | +2.18(+7.61%) |
Dec 12, 2023 | 28.78 | 28.88 | 28.55 | 28.60 | 3,675,203 | -0.27(-0.95%) |
Dec 11, 2023 | 28.69 | 29.07 | 28.46 | 28.88 | 3,302,298 | -0.02(-0.07%) |
Dec 08, 2023 | 28.62 | 29.17 | 28.42 | 28.90 | 4,101,730 | +0.44(+1.54%) |
Dec 07, 2023 | 28.23 | 28.64 | 28.08 | 28.46 | 3,334,561 | +0.39(+1.39%) |
Dec 06, 2023 | 28.69 | 29.34 | 28.03 | 28.07 | 6,872,774 | -0.29(-1.03%) |
Dec 05, 2023 | 27.65 | 28.62 | 27.51 | 28.36 | 9,706,865 | +0.40(+1.43%) |
Dec 04, 2023 | 27.34 | 28.07 | 27.30 | 27.96 | 5,494,144 | +0.13(+0.46%) |