Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 869 | +0.39(+1.18%) |
Feb 28, 2024 | 33.27 | 33.30 | 33.20 | 33.20 | 4,896 | -0.14(-0.42%) |
Feb 27, 2024 | 33.23 | 33.35 | 33.16 | 33.35 | 3,287 | +0.07(+0.20%) |
Feb 26, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 5,146 | -0.23(-0.68%) |
Feb 23, 2024 | 33.49 | 33.51 | 33.49 | 33.51 | 1,927 | +0.04(+0.11%) |
Feb 22, 2024 | 33.12 | 33.50 | 33.11 | 33.47 | 65,992 | +1.06(+3.27%) |
Feb 21, 2024 | 32.17 | 32.41 | 32.15 | 32.41 | 5,083 | +0.08(+0.24%) |
Feb 20, 2024 | 32.58 | 32.58 | 32.27 | 32.33 | 67,981 | -0.39(-1.20%) |
Feb 16, 2024 | 32.81 | 32.92 | 32.65 | 32.73 | 7,342 | -0.17(-0.51%) |
Feb 15, 2024 | 32.81 | 32.89 | 32.81 | 32.89 | 1,406 | +0.29(+0.90%) |
Feb 14, 2024 | 32.39 | 32.61 | 32.34 | 32.60 | 3,662 | +0.43(+1.34%) |
Feb 13, 2024 | 32.33 | 32.33 | 32.01 | 32.17 | 3,384 | -0.63(-1.94%) |
Feb 12, 2024 | 32.84 | 33.05 | 32.80 | 32.81 | 68,181 | -0.04(-0.11%) |
Feb 09, 2024 | 32.54 | 32.85 | 32.54 | 32.84 | 7,894 | +0.30(+0.91%) |
Feb 08, 2024 | 32.50 | 32.62 | 32.49 | 32.54 | 3,445 | +0.03(+0.09%) |
Feb 07, 2024 | 32.21 | 32.55 | 32.21 | 32.51 | 34,680 | +0.37(+1.16%) |
Feb 06, 2024 | 32.05 | 32.16 | 31.99 | 32.14 | 3,871 | +0.12(+0.38%) |
Feb 05, 2024 | 32.14 | 32.18 | 32.02 | 32.02 | 35,574 | -0.25(-0.79%) |
Feb 02, 2024 | 32.04 | 32.27 | 32.04 | 32.27 | 3,400 | +0.55(+1.73%) |
Feb 01, 2024 | 31.43 | 31.74 | 31.34 | 31.72 | 7,578 | +0.53(+1.71%) |
Jan 31, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 2,882 | -0.77(-2.40%) |
Jan 30, 2024 | 31.85 | 31.98 | 31.85 | 31.96 | 332,726 | -0.07(-0.22%) |
Jan 29, 2024 | 31.61 | 32.03 | 31.61 | 32.03 | 7,165 | +0.38(+1.20%) |
Jan 26, 2024 | 31.71 | 31.73 | 31.58 | 31.65 | 7,350 | -0.01(-0.03%) |
Jan 25, 2024 | 31.61 | 31.71 | 31.54 | 31.66 | 7,491 | +0.19(+0.59%) |
Jan 24, 2024 | 31.58 | 31.74 | 31.47 | 31.47 | 7,060 | +0.03(+0.11%) |
Jan 23, 2024 | 31.33 | 31.44 | 31.29 | 31.44 | 4,866 | +0.11(+0.34%) |
Jan 22, 2024 | 31.39 | 31.45 | 31.31 | 31.33 | 4,795 | +0.03(+0.09%) |
Jan 19, 2024 | 30.86 | 31.30 | 30.86 | 31.30 | 6,685 | +0.51(+1.66%) |
Jan 18, 2024 | 30.57 | 30.79 | 30.55 | 30.79 | 5,524 | +0.33(+1.07%) |
Jan 17, 2024 | 30.51 | 30.51 | 30.33 | 30.46 | 13,618 | -0.17(-0.55%) |
Jan 16, 2024 | 30.56 | 30.69 | 30.56 | 30.63 | 6,697 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 30.80 | 30.70 | 30.79 | 7,023 | +0.01(+0.03%) |
Jan 11, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 4,612 | -0.01(-0.03%) |
Jan 10, 2024 | 30.69 | 30.79 | 30.69 | 30.79 | 1,615 | +0.13(+0.43%) |
Jan 09, 2024 | 30.37 | 30.66 | 30.37 | 30.66 | 7,880 | -0.02(-0.05%) |
Jan 08, 2024 | 30.36 | 30.68 | 30.33 | 30.68 | 13,488 | +0.47(+1.57%) |
Jan 05, 2024 | 30.26 | 30.26 | 30.11 | 30.20 | 1,994 | +0.04(+0.14%) |
Jan 04, 2024 | 30.34 | 30.44 | 30.16 | 30.16 | 2,866 | -0.12(-0.39%) |
Jan 03, 2024 | 30.32 | 30.37 | 30.28 | 30.28 | 9,074 | -0.26(-0.85%) |
Jan 02, 2024 | 30.45 | 30.64 | 30.44 | 30.54 | 7,877 | -0.22(-0.72%) |
Dec 29, 2023 | 30.91 | 30.91 | 30.65 | 30.76 | 15,181 | -0.11(-0.35%) |
Dec 28, 2023 | 30.94 | 30.97 | 30.87 | 30.87 | 52,788 | +0.04(+0.13%) |
Dec 27, 2023 | 30.67 | 30.91 | 30.67 | 30.83 | 8,514 | +0.01(+0.03%) |
Dec 26, 2023 | 30.78 | 30.86 | 30.75 | 30.82 | 3,015 | +0.14(+0.46%) |
Dec 22, 2023 | 30.82 | 30.84 | 30.59 | 30.68 | 7,058 | +0.05(+0.17%) |
Dec 21, 2023 | 30.50 | 30.63 | 30.41 | 30.63 | 3,267 | +0.30(+0.98%) |
Dec 20, 2023 | 30.64 | 30.88 | 30.33 | 30.33 | 17,918 | -0.53(-1.71%) |
Dec 19, 2023 | 30.61 | 30.86 | 30.61 | 30.86 | 12,976 | +0.26(+0.86%) |
Dec 18, 2023 | 30.59 | 30.62 | 30.56 | 30.59 | 4,567 | +0.15(+0.50%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.30 | 30.44 | 3,281 | +0.03(+0.09%) |
Dec 14, 2023 | 30.25 | 30.56 | 30.25 | 30.41 | 7,576 | +0.11(+0.37%) |
Dec 13, 2023 | 29.89 | 30.30 | 29.88 | 30.30 | 2,077 | +0.45(+1.52%) |
Dec 12, 2023 | 29.67 | 29.85 | 29.67 | 29.85 | 6,873 | +0.13(+0.42%) |
Dec 11, 2023 | 29.63 | 29.72 | 29.61 | 29.72 | 3,442 | +0.13(+0.45%) |
Dec 08, 2023 | 29.55 | 29.59 | 29.43 | 29.59 | 7,372 | +0.13(+0.45%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.37 | 29.45 | 7,327 | +0.27(+0.91%) |
Dec 06, 2023 | 29.39 | 29.39 | 29.19 | 29.19 | 10,607 | -0.12(-0.43%) |
Dec 05, 2023 | 29.38 | 29.39 | 29.27 | 29.31 | 12,476 | -0.04(-0.14%) |
Dec 04, 2023 | 29.21 | 29.35 | 29.18 | 29.35 | 11,580 | -0.18(-0.62%) |