Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.08 | 32.19 | 30.96 | 32.13 | 1,294,230 | +1.07(+3.46%) |
Feb 28, 2024 | 32.06 | 32.18 | 31.00 | 31.06 | 1,318,733 | -1.45(-4.47%) |
Feb 27, 2024 | 32.52 | 32.96 | 32.33 | 32.51 | 917,271 | +0.01(+0.03%) |
Feb 26, 2024 | 32.15 | 33.10 | 32.03 | 32.50 | 1,270,420 | +0.13(+0.39%) |
Feb 23, 2024 | 31.38 | 32.46 | 31.05 | 32.37 | 1,390,130 | +0.93(+2.96%) |
Feb 22, 2024 | 32.34 | 32.40 | 31.13 | 31.44 | 1,961,853 | -0.94(-2.90%) |
Feb 21, 2024 | 33.28 | 33.82 | 31.75 | 32.38 | 1,777,801 | -1.00(-2.99%) |
Feb 20, 2024 | 33.90 | 33.90 | 32.87 | 33.38 | 1,620,750 | -0.56(-1.65%) |
Feb 16, 2024 | 34.60 | 34.63 | 33.89 | 33.94 | 1,040,525 | -0.60(-1.74%) |
Feb 15, 2024 | 34.14 | 34.96 | 34.02 | 34.54 | 967,360 | +0.41(+1.19%) |
Feb 14, 2024 | 34.39 | 34.62 | 33.41 | 34.14 | 990,974 | +0.16(+0.48%) |
Feb 13, 2024 | 33.97 | 34.33 | 33.46 | 33.97 | 775,570 | -0.37(-1.07%) |
Feb 12, 2024 | 34.18 | 34.72 | 34.15 | 34.34 | 635,563 | +0.19(+0.57%) |
Feb 09, 2024 | 33.94 | 34.40 | 33.71 | 34.15 | 573,120 | +0.23(+0.69%) |
Feb 08, 2024 | 33.50 | 34.32 | 33.34 | 33.91 | 700,749 | +0.53(+1.60%) |
Feb 07, 2024 | 32.53 | 33.58 | 32.32 | 33.38 | 690,693 | +0.94(+2.90%) |
Feb 06, 2024 | 32.95 | 33.52 | 32.42 | 32.44 | 811,039 | -0.45(-1.35%) |
Feb 05, 2024 | 32.09 | 33.06 | 31.63 | 32.89 | 642,739 | +0.42(+1.28%) |
Feb 02, 2024 | 32.71 | 33.29 | 32.10 | 32.47 | 816,942 | -0.26(-0.80%) |
Feb 01, 2024 | 32.90 | 33.44 | 31.87 | 32.73 | 1,184,513 | +0.07(+0.21%) |
Jan 31, 2024 | 33.41 | 33.75 | 32.65 | 32.66 | 1,341,515 | -0.74(-2.20%) |
Jan 30, 2024 | 31.11 | 33.41 | 30.98 | 33.40 | 1,179,940 | +1.89(+5.99%) |
Jan 29, 2024 | 31.33 | 31.60 | 31.06 | 31.51 | 769,098 | +0.11(+0.34%) |
Jan 26, 2024 | 30.22 | 31.42 | 29.93 | 31.41 | 886,964 | +1.29(+4.28%) |
Jan 25, 2024 | 30.08 | 30.42 | 29.63 | 30.12 | 687,643 | +0.41(+1.37%) |
Jan 24, 2024 | 29.63 | 29.80 | 29.40 | 29.71 | 720,462 | +0.27(+0.92%) |
Jan 23, 2024 | 29.38 | 29.79 | 29.26 | 29.44 | 669,905 | +0.09(+0.30%) |
Jan 22, 2024 | 29.05 | 29.57 | 28.87 | 29.35 | 686,660 | +0.30(+1.03%) |
Jan 19, 2024 | 28.87 | 29.07 | 28.44 | 29.05 | 588,898 | +0.28(+0.98%) |
Jan 18, 2024 | 28.51 | 28.79 | 27.87 | 28.77 | 778,247 | +0.34(+1.19%) |
Jan 17, 2024 | 28.91 | 29.05 | 28.41 | 28.43 | 807,313 | -0.75(-2.56%) |
Jan 16, 2024 | 29.80 | 30.06 | 29.16 | 29.18 | 839,281 | -0.69(-2.30%) |
Jan 12, 2024 | 29.91 | 30.03 | 29.52 | 29.87 | 459,895 | +0.51(+1.75%) |
Jan 11, 2024 | 29.38 | 29.74 | 29.19 | 29.35 | 807,764 | +0.16(+0.53%) |
Jan 10, 2024 | 30.58 | 30.58 | 29.06 | 29.20 | 1,117,153 | -1.28(-4.19%) |
Jan 09, 2024 | 30.61 | 30.95 | 30.11 | 30.48 | 1,423,918 | -0.18(-0.60%) |
Jan 08, 2024 | 29.64 | 30.70 | 29.48 | 30.66 | 1,165,523 | +0.46(+1.51%) |
Jan 05, 2024 | 30.35 | 30.40 | 29.94 | 30.20 | 854,568 | +0.05(+0.16%) |
Jan 04, 2024 | 30.25 | 30.91 | 29.92 | 30.16 | 1,155,233 | +0.07(+0.23%) |
Jan 03, 2024 | 29.93 | 30.56 | 29.78 | 30.09 | 909,155 | -0.08(-0.26%) |
Jan 02, 2024 | 29.57 | 30.21 | 29.39 | 30.17 | 864,005 | +0.82(+2.81%) |
Dec 29, 2023 | 29.72 | 29.81 | 29.30 | 29.34 | 549,647 | -0.23(-0.79%) |
Dec 28, 2023 | 29.99 | 30.13 | 29.56 | 29.57 | 591,990 | -0.56(-1.86%) |
Dec 27, 2023 | 30.64 | 30.68 | 30.13 | 30.14 | 517,080 | -0.46(-1.52%) |
Dec 26, 2023 | 30.83 | 31.04 | 30.50 | 30.60 | 556,697 | +0.19(+0.64%) |
Dec 22, 2023 | 30.78 | 30.96 | 30.37 | 30.41 | 801,961 | +0.04(+0.13%) |
Dec 21, 2023 | 30.70 | 30.87 | 30.09 | 30.37 | 849,075 | -0.28(-0.92%) |
Dec 20, 2023 | 30.79 | 31.27 | 30.45 | 30.65 | 1,153,288 | -0.05(-0.16%) |
Dec 19, 2023 | 30.69 | 31.15 | 30.39 | 30.70 | 1,113,885 | +0.15(+0.48%) |
Dec 18, 2023 | 31.08 | 31.32 | 30.46 | 30.55 | 1,031,108 | +0.10(+0.32%) |
Dec 15, 2023 | 30.89 | 31.18 | 30.15 | 30.46 | 4,115,712 | -0.64(-2.06%) |
Dec 14, 2023 | 30.21 | 31.13 | 30.17 | 31.10 | 1,074,792 | +1.54(+5.21%) |
Dec 13, 2023 | 28.62 | 29.67 | 28.35 | 29.56 | 1,545,452 | +0.92(+3.21%) |
Dec 12, 2023 | 28.98 | 29.07 | 28.29 | 28.64 | 850,263 | -0.68(-2.31%) |
Dec 11, 2023 | 29.32 | 29.66 | 29.14 | 29.31 | 771,705 | +0.17(+0.60%) |
Dec 08, 2023 | 29.58 | 29.82 | 29.06 | 29.14 | 765,800 | -0.15(-0.50%) |
Dec 07, 2023 | 29.43 | 29.81 | 29.17 | 29.28 | 585,433 | +0.07(+0.23%) |
Dec 06, 2023 | 30.05 | 30.31 | 29.18 | 29.22 | 938,051 | -1.10(-3.64%) |
Dec 05, 2023 | 31.24 | 31.47 | 30.30 | 30.32 | 771,518 | -0.86(-2.76%) |
Dec 04, 2023 | 31.04 | 31.49 | 30.74 | 31.18 | 565,456 | -0.11(-0.34%) |