Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.61 | 32.74 | 31.49 | 32.68 | 1,272,507 | +1.09(+3.46%) |
Feb 28, 2024 | 32.61 | 32.73 | 31.53 | 31.59 | 1,296,599 | -1.48(-4.47%) |
Feb 27, 2024 | 33.07 | 33.53 | 32.88 | 33.06 | 901,875 | +0.01(+0.03%) |
Feb 26, 2024 | 32.70 | 33.66 | 32.58 | 33.05 | 1,249,097 | +0.13(+0.39%) |
Feb 23, 2024 | 31.91 | 33.01 | 31.58 | 32.93 | 1,366,798 | +0.95(+2.96%) |
Feb 22, 2024 | 32.90 | 32.96 | 31.67 | 31.98 | 1,928,925 | -0.96(-2.90%) |
Feb 21, 2024 | 33.85 | 34.39 | 32.30 | 32.94 | 1,747,962 | -1.01(-2.99%) |
Feb 20, 2024 | 34.48 | 34.48 | 33.43 | 33.95 | 1,593,547 | -0.57(-1.65%) |
Feb 16, 2024 | 35.19 | 35.22 | 34.46 | 34.52 | 1,023,060 | -0.61(-1.74%) |
Feb 15, 2024 | 34.72 | 35.56 | 34.60 | 35.13 | 951,123 | +0.41(+1.19%) |
Feb 14, 2024 | 34.97 | 35.21 | 33.98 | 34.72 | 974,341 | +0.17(+0.48%) |
Feb 13, 2024 | 34.55 | 34.92 | 34.03 | 34.55 | 762,553 | -0.37(-1.07%) |
Feb 12, 2024 | 34.77 | 35.31 | 34.73 | 34.93 | 624,895 | +0.20(+0.57%) |
Feb 09, 2024 | 34.52 | 34.98 | 34.29 | 34.73 | 563,501 | +0.24(+0.69%) |
Feb 08, 2024 | 34.07 | 34.91 | 33.91 | 34.49 | 688,987 | +0.54(+1.60%) |
Feb 07, 2024 | 33.08 | 34.16 | 32.87 | 33.95 | 679,100 | +0.96(+2.90%) |
Feb 06, 2024 | 33.51 | 34.09 | 32.98 | 33.00 | 797,426 | -0.45(-1.35%) |
Feb 05, 2024 | 32.64 | 33.63 | 32.17 | 33.45 | 631,952 | +0.42(+1.28%) |
Feb 02, 2024 | 33.27 | 33.86 | 32.65 | 33.02 | 803,231 | -0.27(-0.80%) |
Feb 01, 2024 | 33.46 | 34.01 | 32.41 | 33.29 | 1,164,632 | +0.07(+0.21%) |
Jan 31, 2024 | 33.98 | 34.32 | 33.21 | 33.22 | 1,318,999 | -0.75(-2.20%) |
Jan 30, 2024 | 31.65 | 33.98 | 31.51 | 33.97 | 1,160,136 | +1.92(+5.99%) |
Jan 29, 2024 | 31.86 | 32.14 | 31.59 | 32.05 | 756,190 | +0.11(+0.34%) |
Jan 26, 2024 | 30.74 | 31.96 | 30.44 | 31.94 | 872,077 | +1.31(+4.28%) |
Jan 25, 2024 | 30.59 | 30.94 | 30.14 | 30.63 | 676,102 | +0.41(+1.37%) |
Jan 24, 2024 | 30.14 | 30.31 | 29.90 | 30.22 | 708,369 | +0.28(+0.92%) |
Jan 23, 2024 | 29.88 | 30.30 | 29.75 | 29.94 | 658,661 | +0.09(+0.30%) |
Jan 22, 2024 | 29.55 | 30.07 | 29.37 | 29.85 | 675,135 | +0.31(+1.03%) |
Jan 19, 2024 | 29.36 | 29.57 | 28.93 | 29.55 | 579,014 | +0.29(+0.98%) |
Jan 18, 2024 | 29.00 | 29.28 | 28.35 | 29.26 | 765,184 | +0.34(+1.19%) |
Jan 17, 2024 | 29.40 | 29.55 | 28.89 | 28.92 | 793,763 | -0.76(-2.56%) |
Jan 16, 2024 | 30.31 | 30.58 | 29.66 | 29.68 | 825,195 | -0.70(-2.30%) |
Jan 12, 2024 | 30.42 | 30.54 | 30.02 | 30.38 | 452,177 | +0.52(+1.75%) |
Jan 11, 2024 | 29.88 | 30.25 | 29.69 | 29.85 | 794,207 | +0.16(+0.53%) |
Jan 10, 2024 | 31.10 | 31.10 | 29.56 | 29.70 | 1,098,403 | -1.30(-4.19%) |
Jan 09, 2024 | 31.13 | 31.48 | 30.62 | 31.00 | 1,400,019 | -0.19(-0.60%) |
Jan 08, 2024 | 30.15 | 31.22 | 29.98 | 31.18 | 1,145,960 | +0.46(+1.51%) |
Jan 05, 2024 | 30.87 | 30.92 | 30.45 | 30.72 | 840,225 | +0.05(+0.16%) |
Jan 04, 2024 | 30.77 | 31.44 | 30.43 | 30.67 | 1,135,843 | +0.07(+0.23%) |
Jan 03, 2024 | 30.44 | 31.08 | 30.29 | 30.60 | 893,896 | -0.08(-0.26%) |
Jan 02, 2024 | 30.07 | 30.73 | 29.89 | 30.68 | 849,503 | +0.84(+2.81%) |
Dec 29, 2023 | 30.23 | 30.32 | 29.80 | 29.84 | 540,421 | -0.24(-0.79%) |
Dec 28, 2023 | 30.50 | 30.64 | 30.06 | 30.08 | 582,054 | -0.57(-1.86%) |
Dec 27, 2023 | 31.16 | 31.20 | 30.64 | 30.65 | 508,401 | -0.47(-1.52%) |
Dec 26, 2023 | 31.36 | 31.57 | 31.03 | 31.12 | 547,354 | +0.20(+0.64%) |
Dec 22, 2023 | 31.30 | 31.49 | 30.89 | 30.93 | 788,501 | +0.04(+0.13%) |
Dec 21, 2023 | 31.22 | 31.40 | 30.60 | 30.89 | 834,824 | -0.29(-0.92%) |
Dec 20, 2023 | 31.31 | 31.80 | 30.97 | 31.17 | 1,133,931 | -0.05(-0.16%) |
Dec 19, 2023 | 31.21 | 31.68 | 30.91 | 31.22 | 1,095,189 | +0.15(+0.48%) |
Dec 18, 2023 | 31.61 | 31.85 | 30.98 | 31.07 | 1,013,802 | +0.10(+0.32%) |
Dec 15, 2023 | 31.42 | 31.71 | 30.66 | 30.98 | 4,046,634 | -0.65(-2.06%) |
Dec 14, 2023 | 30.73 | 31.67 | 30.68 | 31.63 | 1,056,752 | +1.57(+5.21%) |
Dec 13, 2023 | 29.10 | 30.18 | 28.84 | 30.06 | 1,519,513 | +0.94(+3.21%) |
Dec 12, 2023 | 29.48 | 29.57 | 28.77 | 29.12 | 835,992 | -0.69(-2.31%) |
Dec 11, 2023 | 29.82 | 30.16 | 29.64 | 29.81 | 758,752 | +0.18(+0.60%) |
Dec 08, 2023 | 30.09 | 30.33 | 29.56 | 29.64 | 752,947 | -0.15(-0.50%) |
Dec 07, 2023 | 29.93 | 30.32 | 29.67 | 29.78 | 575,607 | +0.07(+0.23%) |
Dec 06, 2023 | 30.56 | 30.83 | 29.68 | 29.72 | 922,307 | -1.12(-3.64%) |
Dec 05, 2023 | 31.77 | 32.01 | 30.82 | 30.84 | 758,569 | -0.88(-2.76%) |
Dec 04, 2023 | 31.57 | 32.03 | 31.26 | 31.71 | 555,966 | -0.11(-0.34%) |