Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 168,791 | +0.69(+2.23%) |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 369,214 | -1.53(-4.71%) |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 204,970 | +0.84(+2.65%) |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 237,718 | -0.01(-0.03%) |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 81,027 | +0.02(+0.06%) |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 254,833 | +0.59(+1.90%) |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 1,948,452 | +0.42(+1.37%) |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 171,961 | -0.40(-1.29%) |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 589,419 | +0.30(+0.98%) |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 147,829 | +0.17(+0.56%) |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 403,400 | +0.57(+1.90%) |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 1,680,297 | -0.67(-2.18%) |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 328,797 | +0.53(+1.76%) |
Feb 09, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 829,177 | +0.19(+0.63%) |
Feb 08, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 1,332,091 | -0.08(-0.27%) |
Feb 07, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 535,698 | +0.04(+0.13%) |
Feb 06, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 596,170 | +1.98(+7.07%) |
Feb 05, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 290,488 | +0.06(+0.21%) |
Feb 02, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 151,897 | -0.96(-3.32%) |
Feb 01, 2024 | 29.00 | 29.11 | 28.72 | 28.91 | 185,059 | +0.32(+1.12%) |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |
Jan 02, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 252,328 | -1.05(-2.92%) |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 405,824 | +0.44(+1.24%) |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 532,522 | +1.01(+2.93%) |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 200,600 | -0.10(-0.29%) |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 1,289,488 | -0.03(-0.09%) |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 808,438 | -1.15(-3.21%) |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 142,766 | +0.93(+2.67%) |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 131,952 | -1.15(-3.19%) |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 92,685 | +0.44(+1.24%) |
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 212,141 | -0.48(-1.34%) |
Dec 15, 2023 | 36.10 | 36.39 | 36.00 | 36.04 | 91,278 | -0.40(-1.09%) |
Dec 14, 2023 | 36.20 | 36.57 | 36.02 | 36.44 | 107,177 | +0.24(+0.66%) |
Dec 13, 2023 | 35.85 | 36.23 | 35.43 | 36.20 | 167,325 | -0.10(-0.27%) |
Dec 12, 2023 | 36.03 | 36.36 | 35.93 | 36.30 | 136,606 | +0.04(+0.11%) |
Dec 11, 2023 | 35.80 | 36.30 | 35.77 | 36.26 | 81,192 | +0.67(+1.87%) |
Dec 08, 2023 | 35.65 | 35.81 | 35.48 | 35.60 | 37,618 | -0.12(-0.33%) |
Dec 07, 2023 | 35.70 | 35.75 | 35.37 | 35.72 | 101,011 | +0.22(+0.62%) |
Dec 06, 2023 | 35.71 | 35.87 | 35.46 | 35.50 | 81,737 | -0.02(-0.06%) |
Dec 05, 2023 | 35.14 | 35.57 | 35.13 | 35.52 | 172,192 | -0.59(-1.63%) |
Dec 04, 2023 | 36.07 | 36.38 | 35.96 | 36.10 | 108,040 | -0.65(-1.76%) |