Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.16 | 31.25 | 29.72 | 30.09 | 46,040 | +0.46(+1.54%) |
Feb 28, 2024 | 29.52 | 29.88 | 29.52 | 29.63 | 31,716 | -0.14(-0.47%) |
Feb 27, 2024 | 30.00 | 30.28 | 29.64 | 29.77 | 28,428 | -0.02(-0.07%) |
Feb 26, 2024 | 29.94 | 30.16 | 29.45 | 29.79 | 38,125 | -0.28(-0.92%) |
Feb 23, 2024 | 29.69 | 30.41 | 29.60 | 30.07 | 24,492 | +0.24(+0.80%) |
Feb 22, 2024 | 30.09 | 31.40 | 29.71 | 29.83 | 52,799 | -0.35(-1.15%) |
Feb 21, 2024 | 30.35 | 30.35 | 29.91 | 30.18 | 45,398 | -0.36(-1.17%) |
Feb 20, 2024 | 30.43 | 31.06 | 30.15 | 30.54 | 29,631 | -0.27(-0.87%) |
Feb 16, 2024 | 31.16 | 31.41 | 30.78 | 30.80 | 44,235 | -0.56(-1.77%) |
Feb 15, 2024 | 30.63 | 31.61 | 30.50 | 31.36 | 64,127 | +1.06(+3.51%) |
Feb 14, 2024 | 30.17 | 30.34 | 29.69 | 30.30 | 56,346 | +0.53(+1.79%) |
Feb 13, 2024 | 30.81 | 30.81 | 29.48 | 29.76 | 98,771 | -1.96(-6.18%) |
Feb 12, 2024 | 30.90 | 32.04 | 30.90 | 31.73 | 62,216 | +0.83(+2.68%) |
Feb 09, 2024 | 30.43 | 30.97 | 30.04 | 30.90 | 49,870 | +0.70(+2.32%) |
Feb 08, 2024 | 30.01 | 30.26 | 29.78 | 30.20 | 40,193 | +0.24(+0.79%) |
Feb 07, 2024 | 30.39 | 30.39 | 29.17 | 29.96 | 43,452 | -0.35(-1.17%) |
Feb 06, 2024 | 30.28 | 30.50 | 29.94 | 30.32 | 67,708 | +0.05(+0.16%) |
Feb 05, 2024 | 30.04 | 30.41 | 29.76 | 30.27 | 61,538 | -0.12(-0.39%) |
Feb 02, 2024 | 30.26 | 31.12 | 30.21 | 30.39 | 55,900 | -0.36(-1.19%) |
Feb 01, 2024 | 31.28 | 32.09 | 29.73 | 30.75 | 69,941 | -0.27(-0.86%) |
Jan 31, 2024 | 32.25 | 32.35 | 31.02 | 31.02 | 107,142 | -1.63(-4.98%) |
Jan 30, 2024 | 32.73 | 32.89 | 32.44 | 32.64 | 76,194 | -0.37(-1.13%) |
Jan 29, 2024 | 32.57 | 33.06 | 31.67 | 33.02 | 78,752 | +0.43(+1.33%) |
Jan 26, 2024 | 33.45 | 33.50 | 32.07 | 32.58 | 51,456 | -0.54(-1.64%) |
Jan 25, 2024 | 33.14 | 33.98 | 32.03 | 33.13 | 105,393 | +0.36(+1.11%) |
Jan 24, 2024 | 32.87 | 32.93 | 32.48 | 32.76 | 33,815 | +0.29(+0.88%) |
Jan 23, 2024 | 33.26 | 33.42 | 31.54 | 32.47 | 42,714 | -0.51(-1.55%) |
Jan 22, 2024 | 32.29 | 33.08 | 32.18 | 32.99 | 54,587 | +0.98(+3.05%) |
Jan 19, 2024 | 32.20 | 32.20 | 31.42 | 32.01 | 53,778 | +0.04(+0.12%) |
Jan 18, 2024 | 31.72 | 31.98 | 31.59 | 31.97 | 44,069 | +0.31(+0.96%) |
Jan 17, 2024 | 30.95 | 31.77 | 30.95 | 31.67 | 72,080 | +0.26(+0.82%) |
Jan 16, 2024 | 31.74 | 31.91 | 31.16 | 31.41 | 66,994 | -0.70(-2.18%) |
Jan 12, 2024 | 32.54 | 32.83 | 31.83 | 32.11 | 58,742 | -0.27(-0.82%) |
Jan 11, 2024 | 32.45 | 32.89 | 31.89 | 32.38 | 54,002 | -0.19(-0.58%) |
Jan 10, 2024 | 32.50 | 32.76 | 32.28 | 32.56 | 49,710 | -0.07(-0.21%) |
Jan 09, 2024 | 32.85 | 32.85 | 32.41 | 32.63 | 44,162 | -0.55(-1.66%) |
Jan 08, 2024 | 33.08 | 33.34 | 32.78 | 33.18 | 37,633 | -0.09(-0.27%) |
Jan 05, 2024 | 33.02 | 33.77 | 33.02 | 33.27 | 70,261 | +0.02(+0.06%) |
Jan 04, 2024 | 33.38 | 33.72 | 33.12 | 33.25 | 44,067 | -0.07(-0.21%) |
Jan 03, 2024 | 33.93 | 34.29 | 33.23 | 33.32 | 60,076 | -0.72(-2.11%) |
Jan 02, 2024 | 33.65 | 34.75 | 33.37 | 34.04 | 64,356 | -0.12(-0.35%) |
Dec 29, 2023 | 34.81 | 34.81 | 34.08 | 34.16 | 47,034 | -0.69(-1.98%) |
Dec 28, 2023 | 35.08 | 35.31 | 34.74 | 34.85 | 63,671 | -0.36(-1.04%) |
Dec 27, 2023 | 34.96 | 35.23 | 34.52 | 35.21 | 50,689 | +0.44(+1.28%) |
Dec 26, 2023 | 34.10 | 34.81 | 33.90 | 34.77 | 52,707 | +0.67(+1.97%) |
Dec 22, 2023 | 33.96 | 34.49 | 30.30 | 34.10 | 64,591 | +0.30(+0.87%) |
Dec 21, 2023 | 34.02 | 34.14 | 33.57 | 33.81 | 87,126 | -0.14(-0.41%) |
Dec 20, 2023 | 34.50 | 35.06 | 33.88 | 33.94 | 133,729 | -0.56(-1.63%) |
Dec 19, 2023 | 34.16 | 34.59 | 33.95 | 34.51 | 123,435 | +0.58(+1.71%) |
Dec 18, 2023 | 34.21 | 34.30 | 33.78 | 33.92 | 132,132 | -0.23(-0.66%) |
Dec 15, 2023 | 34.33 | 34.56 | 33.88 | 34.15 | 804,141 | -0.06(-0.17%) |
Dec 14, 2023 | 34.32 | 35.20 | 33.87 | 34.21 | 172,274 | +0.54(+1.61%) |
Dec 13, 2023 | 31.77 | 33.78 | 31.71 | 33.67 | 177,678 | +1.83(+5.76%) |
Dec 12, 2023 | 31.98 | 31.98 | 31.68 | 31.83 | 64,364 | +0.00(+0.00%) |
Dec 11, 2023 | 31.90 | 32.02 | 31.58 | 31.83 | 69,462 | -0.02(-0.06%) |
Dec 08, 2023 | 31.74 | 32.06 | 31.74 | 31.85 | 82,521 | +0.26(+0.81%) |
Dec 07, 2023 | 31.43 | 31.83 | 31.34 | 31.60 | 84,042 | +0.13(+0.41%) |
Dec 06, 2023 | 31.77 | 32.45 | 31.39 | 31.47 | 76,329 | -0.07(-0.22%) |
Dec 05, 2023 | 31.80 | 31.88 | 31.49 | 31.54 | 48,725 | -0.27(-0.84%) |
Dec 04, 2023 | 31.22 | 31.92 | 31.22 | 31.80 | 112,610 | +0.56(+1.80%) |