Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.56 | 34.56 | 34.10 | 34.16 | 33,242 | -0.39(-1.13%) |
Feb 28, 2024 | 34.45 | 34.58 | 34.35 | 34.55 | 18,257 | +0.20(+0.58%) |
Feb 27, 2024 | 34.05 | 34.39 | 34.04 | 34.35 | 28,859 | +0.33(+0.97%) |
Feb 26, 2024 | 34.34 | 34.40 | 33.90 | 34.02 | 31,996 | -0.52(-1.51%) |
Feb 23, 2024 | 34.37 | 34.69 | 34.26 | 34.54 | 34,227 | +0.35(+1.02%) |
Feb 22, 2024 | 33.99 | 34.32 | 33.90 | 34.19 | 39,659 | +0.73(+2.18%) |
Feb 21, 2024 | 33.00 | 33.46 | 32.95 | 33.46 | 70,025 | +0.18(+0.54%) |
Feb 20, 2024 | 33.46 | 33.49 | 33.17 | 33.28 | 70,434 | -0.24(-0.72%) |
Feb 16, 2024 | 33.58 | 33.75 | 33.51 | 33.52 | 48,561 | -0.05(-0.15%) |
Feb 15, 2024 | 33.44 | 33.71 | 33.44 | 33.57 | 50,021 | +0.39(+1.16%) |
Feb 14, 2024 | 33.01 | 33.24 | 32.95 | 33.18 | 46,624 | +0.79(+2.45%) |
Feb 13, 2024 | 32.45 | 32.69 | 32.25 | 32.39 | 57,177 | -0.48(-1.46%) |
Feb 12, 2024 | 32.87 | 33.03 | 32.72 | 32.87 | 108,832 | -0.25(-0.75%) |
Feb 09, 2024 | 32.90 | 33.14 | 32.85 | 33.12 | 216,794 | +0.53(+1.62%) |
Feb 08, 2024 | 32.62 | 32.69 | 32.44 | 32.59 | 61,202 | +0.35(+1.09%) |
Feb 07, 2024 | 32.29 | 32.43 | 32.14 | 32.24 | 77,670 | -0.16(-0.49%) |
Feb 06, 2024 | 32.10 | 32.47 | 32.00 | 32.40 | 55,266 | +0.44(+1.38%) |
Feb 05, 2024 | 31.86 | 32.07 | 31.80 | 31.96 | 74,907 | +0.13(+0.41%) |
Feb 02, 2024 | 31.90 | 31.94 | 31.77 | 31.83 | 36,998 | -0.89(-2.72%) |
Feb 01, 2024 | 32.47 | 32.81 | 32.38 | 32.72 | 33,332 | -0.19(-0.58%) |
Jan 31, 2024 | 33.41 | 33.45 | 32.85 | 32.91 | 35,854 | +0.00(+0.01%) |
Jan 30, 2024 | 32.99 | 33.04 | 32.87 | 32.91 | 25,317 | -0.56(-1.67%) |
Jan 29, 2024 | 33.36 | 33.50 | 33.27 | 33.47 | 81,288 | -0.35(-1.03%) |
Jan 26, 2024 | 33.75 | 34.00 | 33.66 | 33.82 | 52,005 | +1.74(+5.42%) |
Jan 25, 2024 | 31.70 | 32.10 | 31.70 | 32.08 | 58,270 | +0.07(+0.22%) |
Jan 24, 2024 | 32.59 | 32.62 | 31.96 | 32.01 | 59,321 | -0.46(-1.42%) |
Jan 23, 2024 | 32.39 | 32.47 | 32.27 | 32.47 | 47,119 | +0.14(+0.43%) |
Jan 22, 2024 | 31.98 | 32.35 | 31.82 | 32.33 | 94,808 | +0.36(+1.13%) |
Jan 19, 2024 | 31.59 | 32.03 | 31.54 | 31.97 | 52,734 | -0.13(-0.40%) |
Jan 18, 2024 | 32.01 | 32.10 | 31.84 | 32.10 | 116,611 | +0.04(+0.12%) |
Jan 17, 2024 | 31.88 | 32.06 | 31.75 | 32.06 | 66,862 | +0.10(+0.31%) |
Jan 16, 2024 | 31.60 | 31.98 | 31.56 | 31.96 | 152,467 | +0.03(+0.09%) |
Jan 12, 2024 | 31.78 | 31.95 | 31.74 | 31.93 | 88,556 | +0.65(+2.08%) |
Jan 11, 2024 | 31.19 | 31.38 | 31.09 | 31.28 | 246,260 | -0.15(-0.48%) |
Jan 10, 2024 | 31.35 | 31.52 | 31.29 | 31.43 | 41,228 | +0.16(+0.51%) |
Jan 09, 2024 | 31.17 | 31.42 | 31.15 | 31.27 | 102,131 | +0.42(+1.36%) |
Jan 08, 2024 | 30.91 | 31.14 | 30.64 | 30.85 | 227,110 | -0.23(-0.74%) |
Jan 05, 2024 | 30.95 | 31.34 | 30.92 | 31.08 | 36,074 | -0.15(-0.48%) |
Jan 04, 2024 | 31.21 | 31.51 | 31.21 | 31.23 | 69,498 | +0.19(+0.61%) |
Jan 03, 2024 | 31.10 | 31.11 | 30.83 | 31.04 | 60,628 | -0.07(-0.23%) |
Jan 02, 2024 | 31.08 | 31.35 | 31.08 | 31.11 | 93,474 | -0.82(-2.57%) |
Dec 29, 2023 | 31.76 | 31.95 | 31.76 | 31.93 | 47,900 | +0.40(+1.27%) |
Dec 28, 2023 | 31.56 | 31.68 | 31.44 | 31.53 | 59,035 | -0.14(-0.44%) |
Dec 27, 2023 | 31.49 | 31.70 | 31.43 | 31.67 | 65,026 | +0.51(+1.64%) |
Dec 26, 2023 | 31.18 | 31.27 | 31.10 | 31.16 | 52,693 | +0.13(+0.42%) |
Dec 22, 2023 | 31.17 | 31.30 | 30.98 | 31.03 | 49,993 | +0.10(+0.32%) |
Dec 21, 2023 | 30.82 | 30.93 | 30.71 | 30.93 | 124,324 | +0.38(+1.24%) |
Dec 20, 2023 | 30.91 | 30.91 | 30.53 | 30.55 | 71,538 | -0.74(-2.36%) |
Dec 19, 2023 | 31.00 | 31.29 | 30.96 | 31.29 | 65,804 | +0.63(+2.05%) |
Dec 18, 2023 | 30.78 | 30.90 | 30.65 | 30.66 | 170,410 | +0.22(+0.72%) |
Dec 15, 2023 | 30.41 | 30.56 | 30.33 | 30.44 | 243,556 | -0.28(-0.91%) |
Dec 14, 2023 | 30.50 | 30.78 | 30.45 | 30.72 | 176,420 | +1.22(+4.14%) |
Dec 13, 2023 | 29.07 | 29.56 | 28.98 | 29.50 | 134,945 | -0.13(-0.44%) |
Dec 12, 2023 | 29.31 | 29.70 | 29.24 | 29.63 | 116,369 | -0.70(-2.31%) |
Dec 11, 2023 | 30.45 | 30.54 | 30.29 | 30.33 | 235,663 | -0.13(-0.43%) |
Dec 08, 2023 | 30.66 | 30.90 | 30.39 | 30.46 | 204,101 | -0.71(-2.28%) |
Dec 07, 2023 | 31.05 | 31.24 | 30.76 | 31.17 | 109,745 | +0.87(+2.87%) |
Dec 06, 2023 | 30.43 | 30.66 | 30.20 | 30.30 | 310,607 | -2.50(-7.62%) |
Dec 05, 2023 | 35.33 | 35.33 | 32.73 | 32.80 | 188,598 | -2.37(-6.74%) |
Dec 04, 2023 | 34.84 | 35.18 | 34.83 | 35.17 | 251,206 | +0.54(+1.56%) |