Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 638,991 | +0.21(+0.64%) |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 769,910 | -0.62(-1.86%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 1,502,049 | -0.30(-0.89%) |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 799,641 | +0.32(+0.96%) |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 755,291 | -0.25(-0.75%) |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 763,102 | +0.21(+0.63%) |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 785,610 | -0.61(-1.80%) |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 906,232 | +0.20(+0.59%) |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 1,446,005 | +0.85(+2.59%) |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 2,331,327 | +0.99(+3.11%) |
Feb 14, 2024 | 29.66 | 32.51 | 29.66 | 31.88 | 3,175,528 | +3.25(+11.35%) |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 1,167,783 | -1.46(-4.85%) |
Feb 12, 2024 | 29.76 | 30.46 | 29.72 | 30.09 | 859,478 | +0.68(+2.31%) |
Feb 09, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 594,694 | -0.05(-0.17%) |
Feb 08, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 559,131 | +0.21(+0.72%) |
Feb 07, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 838,449 | +0.35(+1.21%) |
Feb 06, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 394,914 | +0.35(+1.23%) |
Feb 05, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 528,935 | -0.13(-0.45%) |
Feb 02, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 494,893 | +0.00(+0.00%) |
Feb 01, 2024 | 28.77 | 28.85 | 28.11 | 28.68 | 649,439 | -0.17(-0.59%) |
Jan 31, 2024 | 28.80 | 29.30 | 28.76 | 28.85 | 624,805 | -0.10(-0.35%) |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 542,222 | -0.38(-1.30%) |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 945,599 | +0.37(+1.28%) |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 755,898 | -0.03(-0.10%) |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 635,249 | -0.96(-3.21%) |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 480,345 | -0.62(-2.03%) |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 414,783 | +0.10(+0.33%) |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.47 | 503,061 | +0.59(+1.97%) |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 447,867 | +0.49(+1.67%) |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 623,974 | +0.53(+1.84%) |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 496,083 | +0.56(+1.98%) |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 725,002 | -0.84(-2.88%) |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 335,217 | -0.32(-1.09%) |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 532,875 | -0.34(-1.14%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 380,194 | -0.29(-0.96%) |
Jan 09, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 373,569 | +0.18(+0.60%) |
Jan 08, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 392,872 | +0.44(+1.49%) |
Jan 05, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 368,508 | -0.26(-0.87%) |
Jan 04, 2024 | 30.14 | 30.57 | 29.68 | 29.73 | 661,341 | -0.76(-2.49%) |
Jan 03, 2024 | 30.24 | 30.82 | 30.22 | 30.49 | 913,539 | +0.20(+0.66%) |
Jan 02, 2024 | 30.53 | 30.66 | 30.09 | 30.29 | 1,172,235 | -0.23(-0.75%) |
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 449,037 | +0.02(+0.07%) |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 413,288 | +0.13(+0.43%) |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 423,577 | +0.46(+1.54%) |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 638,460 | -0.36(-1.19%) |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 318,008 | -0.37(-1.21%) |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 569,030 | +0.59(+1.96%) |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 597,616 | -0.46(-1.51%) |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 622,390 | +0.56(+1.87%) |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 728,403 | -0.34(-1.12%) |
Dec 15, 2023 | 30.70 | 31.05 | 30.19 | 30.29 | 956,248 | -0.20(-0.66%) |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 1,404,654 | +0.48(+1.60%) |
Dec 13, 2023 | 29.61 | 30.11 | 29.55 | 30.01 | 1,666,291 | +0.34(+1.15%) |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 1,129,682 | +0.58(+1.99%) |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 901,221 | +0.69(+2.43%) |
Dec 08, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 719,424 | -0.10(-0.35%) |
Dec 07, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 636,494 | +0.51(+1.82%) |
Dec 06, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 817,951 | +0.55(+2.00%) |
Dec 05, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 685,621 | -0.12(-0.44%) |
Dec 04, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 585,539 | -0.08(-0.29%) |