Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.18 | 26.44 | 25.52 | 26.00 | 5,341,880 | -0.15(-0.57%) |
Feb 28, 2024 | 27.04 | 27.39 | 25.95 | 26.15 | 6,426,566 | -0.88(-3.26%) |
Feb 27, 2024 | 28.45 | 28.45 | 26.61 | 27.03 | 10,730,085 | -4.82(-15.14%) |
Feb 26, 2024 | 31.67 | 32.04 | 31.54 | 31.85 | 2,181,751 | +0.02(+0.06%) |
Feb 23, 2024 | 31.57 | 31.83 | 31.39 | 31.83 | 1,098,001 | +0.34(+1.07%) |
Feb 22, 2024 | 31.60 | 31.77 | 31.42 | 31.50 | 1,452,413 | -0.19(-0.59%) |
Feb 21, 2024 | 31.86 | 32.14 | 31.58 | 31.69 | 828,561 | -0.32(-0.99%) |
Feb 20, 2024 | 31.65 | 32.16 | 31.57 | 32.00 | 1,645,675 | +0.29(+0.91%) |
Feb 16, 2024 | 31.92 | 32.18 | 31.60 | 31.72 | 1,430,052 | -0.33(-1.02%) |
Feb 15, 2024 | 31.46 | 32.11 | 31.44 | 32.04 | 1,105,186 | +0.79(+2.53%) |
Feb 14, 2024 | 31.58 | 31.72 | 30.90 | 31.25 | 1,260,432 | -0.20(-0.63%) |
Feb 13, 2024 | 31.59 | 31.86 | 31.33 | 31.45 | 1,349,638 | -0.63(-1.98%) |
Feb 12, 2024 | 31.67 | 32.12 | 31.58 | 32.08 | 916,720 | +0.51(+1.63%) |
Feb 09, 2024 | 31.51 | 31.70 | 31.31 | 31.57 | 833,887 | +0.02(+0.06%) |
Feb 08, 2024 | 31.50 | 31.74 | 31.25 | 31.55 | 988,943 | -0.05(-0.16%) |
Feb 07, 2024 | 31.80 | 31.81 | 31.42 | 31.60 | 1,031,298 | -0.24(-0.75%) |
Feb 06, 2024 | 31.51 | 32.25 | 31.51 | 31.83 | 1,229,605 | +0.12(+0.37%) |
Feb 05, 2024 | 31.90 | 31.95 | 31.51 | 31.72 | 801,341 | -0.25(-0.77%) |
Feb 02, 2024 | 31.79 | 32.20 | 31.67 | 31.96 | 857,874 | +0.00(+0.00%) |
Feb 01, 2024 | 32.11 | 32.22 | 31.64 | 31.96 | 1,388,171 | +0.20(+0.62%) |
Jan 31, 2024 | 32.56 | 32.72 | 31.60 | 31.76 | 5,601,944 | -0.66(-2.05%) |
Jan 30, 2024 | 32.86 | 32.87 | 32.42 | 32.43 | 1,385,649 | -0.42(-1.27%) |
Jan 29, 2024 | 33.12 | 33.17 | 32.65 | 32.84 | 1,022,810 | -0.27(-0.81%) |
Jan 26, 2024 | 33.03 | 33.18 | 32.73 | 33.11 | 883,213 | +0.32(+0.97%) |
Jan 25, 2024 | 32.92 | 33.02 | 32.56 | 32.79 | 1,186,578 | +0.11(+0.33%) |
Jan 24, 2024 | 33.08 | 33.34 | 32.64 | 32.69 | 1,031,495 | -0.24(-0.72%) |
Jan 23, 2024 | 33.42 | 33.63 | 32.69 | 32.92 | 1,065,236 | -0.39(-1.16%) |
Jan 22, 2024 | 32.88 | 33.58 | 32.77 | 33.31 | 1,727,900 | +0.54(+1.66%) |
Jan 19, 2024 | 32.49 | 32.81 | 32.22 | 32.76 | 956,586 | +0.31(+0.95%) |
Jan 18, 2024 | 32.47 | 32.67 | 32.21 | 32.46 | 1,324,970 | +0.05(+0.15%) |
Jan 17, 2024 | 32.43 | 32.67 | 32.23 | 32.41 | 908,391 | -0.27(-0.82%) |
Jan 16, 2024 | 32.56 | 32.78 | 32.36 | 32.68 | 1,353,316 | +0.00(+0.00%) |
Jan 12, 2024 | 32.85 | 32.99 | 32.46 | 32.68 | 909,281 | +0.05(+0.15%) |
Jan 11, 2024 | 32.89 | 32.97 | 32.15 | 32.63 | 902,464 | -0.39(-1.17%) |
Jan 10, 2024 | 33.60 | 33.60 | 32.87 | 33.01 | 1,169,121 | -0.52(-1.56%) |
Jan 09, 2024 | 33.75 | 34.26 | 33.34 | 33.54 | 894,999 | -0.27(-0.79%) |
Jan 08, 2024 | 33.41 | 34.04 | 33.34 | 33.80 | 1,100,799 | +0.23(+0.68%) |
Jan 05, 2024 | 33.07 | 33.79 | 32.77 | 33.58 | 1,221,566 | +0.32(+0.95%) |
Jan 04, 2024 | 33.05 | 33.46 | 32.63 | 33.26 | 1,647,577 | +0.26(+0.78%) |
Jan 03, 2024 | 33.47 | 33.47 | 32.65 | 33.00 | 2,028,765 | +0.16(+0.48%) |
Jan 02, 2024 | 31.83 | 33.49 | 31.83 | 32.84 | 1,847,876 | +0.98(+3.08%) |
Dec 29, 2023 | 31.67 | 31.93 | 31.53 | 31.86 | 1,143,240 | +0.08(+0.25%) |
Dec 28, 2023 | 31.68 | 32.03 | 31.46 | 31.78 | 1,152,586 | +0.05(+0.16%) |
Dec 27, 2023 | 31.46 | 31.88 | 31.38 | 31.74 | 1,700,562 | +0.30(+0.95%) |
Dec 26, 2023 | 31.32 | 31.69 | 31.10 | 31.44 | 1,774,813 | +0.05(+0.16%) |
Dec 22, 2023 | 31.08 | 31.46 | 31.03 | 31.39 | 1,094,799 | +0.29(+0.92%) |
Dec 21, 2023 | 30.88 | 31.31 | 30.80 | 31.10 | 1,558,888 | +0.51(+1.68%) |
Dec 20, 2023 | 30.39 | 31.29 | 30.32 | 30.59 | 2,971,556 | +0.11(+0.36%) |
Dec 19, 2023 | 29.20 | 30.50 | 29.20 | 30.48 | 3,104,039 | +1.51(+5.19%) |
Dec 18, 2023 | 29.23 | 29.53 | 28.74 | 28.97 | 2,076,286 | +0.01(+0.03%) |
Dec 15, 2023 | 29.37 | 29.41 | 28.50 | 28.96 | 3,255,371 | -0.51(-1.71%) |
Dec 14, 2023 | 29.91 | 30.43 | 29.21 | 29.47 | 2,611,946 | -0.17(-0.57%) |
Dec 13, 2023 | 28.38 | 29.68 | 28.30 | 29.64 | 2,731,727 | +1.11(+3.89%) |
Dec 12, 2023 | 28.84 | 28.84 | 28.17 | 28.53 | 2,531,924 | -0.38(-1.30%) |
Dec 11, 2023 | 29.36 | 29.43 | 28.77 | 28.90 | 2,070,914 | -0.46(-1.55%) |
Dec 08, 2023 | 30.21 | 30.52 | 29.26 | 29.36 | 1,727,591 | -0.89(-2.95%) |
Dec 07, 2023 | 29.34 | 30.98 | 28.89 | 30.25 | 4,592,143 | +0.92(+3.14%) |
Dec 06, 2023 | 30.62 | 30.76 | 29.05 | 29.33 | 3,688,556 | -1.28(-4.17%) |
Dec 05, 2023 | 30.84 | 30.99 | 30.41 | 30.61 | 1,130,337 | -0.45(-1.44%) |
Dec 04, 2023 | 30.53 | 31.24 | 30.39 | 31.05 | 1,405,058 | +0.46(+1.49%) |