Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.85 | 34.08 | 32.91 | 33.73 | 40,944 | +0.42(+1.26%) |
Feb 28, 2024 | 33.59 | 34.14 | 33.21 | 33.31 | 31,907 | -0.70(-2.05%) |
Feb 27, 2024 | 33.72 | 34.87 | 33.17 | 34.00 | 28,523 | +0.21(+0.62%) |
Feb 26, 2024 | 33.37 | 34.00 | 32.71 | 33.79 | 13,401 | +0.55(+1.65%) |
Feb 23, 2024 | 32.65 | 33.35 | 32.31 | 33.25 | 10,002 | +0.34(+1.03%) |
Feb 22, 2024 | 32.10 | 33.05 | 31.90 | 32.91 | 15,295 | +0.60(+1.85%) |
Feb 21, 2024 | 32.00 | 32.67 | 31.69 | 32.31 | 16,046 | +0.16(+0.50%) |
Feb 20, 2024 | 32.80 | 32.80 | 31.95 | 32.15 | 11,092 | -1.35(-4.02%) |
Feb 16, 2024 | 34.21 | 34.78 | 31.69 | 33.50 | 19,600 | +1.42(+4.41%) |
Feb 15, 2024 | 32.14 | 32.14 | 30.49 | 32.08 | 20,217 | +0.22(+0.69%) |
Feb 14, 2024 | 30.74 | 31.89 | 30.74 | 31.86 | 30,689 | +0.76(+2.44%) |
Feb 13, 2024 | 31.24 | 32.57 | 30.93 | 31.10 | 33,963 | -0.90(-2.80%) |
Feb 12, 2024 | 31.10 | 32.28 | 31.10 | 32.00 | 37,358 | +0.70(+2.23%) |
Feb 09, 2024 | 30.16 | 31.30 | 30.16 | 31.30 | 18,221 | +0.46(+1.49%) |
Feb 08, 2024 | 30.19 | 30.85 | 30.19 | 30.84 | 14,256 | +0.70(+2.32%) |
Feb 07, 2024 | 30.65 | 30.69 | 30.15 | 30.15 | 23,171 | -0.27(-0.89%) |
Feb 06, 2024 | 30.70 | 30.92 | 30.16 | 30.42 | 23,299 | +0.57(+1.90%) |
Feb 05, 2024 | 29.55 | 30.32 | 29.06 | 29.85 | 17,531 | -0.06(-0.20%) |
Feb 02, 2024 | 29.52 | 31.05 | 29.33 | 29.91 | 33,732 | -0.03(-0.10%) |
Feb 01, 2024 | 30.45 | 30.45 | 29.38 | 29.94 | 34,647 | -0.49(-1.61%) |
Jan 31, 2024 | 30.06 | 31.35 | 29.83 | 30.43 | 82,594 | +0.71(+2.38%) |
Jan 30, 2024 | 29.42 | 30.44 | 29.30 | 29.72 | 10,229 | +0.05(+0.17%) |
Jan 29, 2024 | 29.87 | 29.87 | 27.91 | 29.67 | 19,161 | +0.08(+0.27%) |
Jan 26, 2024 | 30.31 | 30.47 | 29.16 | 29.59 | 9,839 | -0.44(-1.46%) |
Jan 25, 2024 | 30.10 | 30.23 | 29.15 | 30.03 | 13,718 | +0.47(+1.59%) |
Jan 24, 2024 | 30.69 | 30.69 | 29.36 | 29.56 | 19,181 | -0.66(-2.18%) |
Jan 23, 2024 | 30.26 | 30.61 | 30.02 | 30.22 | 19,263 | -0.31(-1.01%) |
Jan 22, 2024 | 29.95 | 30.70 | 29.41 | 30.52 | 13,304 | +0.94(+3.17%) |
Jan 19, 2024 | 29.19 | 29.61 | 28.37 | 29.59 | 16,655 | +0.69(+2.38%) |
Jan 18, 2024 | 28.99 | 29.37 | 28.24 | 28.90 | 20,972 | -0.05(-0.17%) |
Jan 17, 2024 | 28.92 | 29.64 | 28.31 | 28.95 | 19,549 | -0.48(-1.63%) |
Jan 16, 2024 | 29.90 | 30.77 | 29.27 | 29.43 | 21,066 | -1.13(-3.69%) |
Jan 12, 2024 | 30.81 | 30.81 | 29.73 | 30.55 | 23,100 | +0.21(+0.69%) |
Jan 11, 2024 | 30.87 | 30.87 | 29.83 | 30.35 | 29,304 | -0.31(-1.01%) |
Jan 10, 2024 | 29.83 | 31.20 | 28.69 | 30.65 | 45,913 | +2.84(+10.22%) |
Jan 09, 2024 | 27.76 | 28.17 | 27.54 | 27.81 | 20,310 | -0.36(-1.27%) |
Jan 08, 2024 | 27.56 | 28.35 | 27.52 | 28.17 | 15,444 | +0.34(+1.22%) |
Jan 05, 2024 | 27.49 | 28.31 | 27.49 | 27.83 | 44,174 | +0.11(+0.40%) |
Jan 04, 2024 | 28.13 | 28.71 | 27.40 | 27.72 | 18,026 | -0.15(-0.54%) |
Jan 03, 2024 | 28.43 | 28.43 | 27.43 | 27.87 | 35,783 | -0.55(-1.93%) |
Jan 02, 2024 | 27.90 | 29.31 | 27.90 | 28.42 | 53,015 | +0.49(+1.75%) |
Dec 29, 2023 | 28.41 | 28.91 | 27.87 | 27.93 | 27,360 | -0.88(-3.05%) |
Dec 28, 2023 | 28.54 | 28.91 | 27.84 | 28.81 | 41,432 | +0.36(+1.26%) |
Dec 27, 2023 | 28.30 | 28.48 | 27.98 | 28.45 | 12,083 | +0.06(+0.21%) |
Dec 26, 2023 | 27.90 | 28.72 | 27.19 | 28.39 | 21,745 | +0.58(+2.08%) |
Dec 22, 2023 | 27.86 | 28.22 | 27.34 | 27.81 | 13,308 | +0.13(+0.47%) |
Dec 21, 2023 | 27.58 | 27.80 | 27.23 | 27.68 | 20,146 | +0.47(+1.72%) |
Dec 20, 2023 | 26.74 | 28.25 | 26.65 | 27.22 | 60,964 | +0.06(+0.22%) |
Dec 19, 2023 | 26.40 | 27.33 | 26.31 | 27.16 | 33,676 | +1.17(+4.49%) |
Dec 18, 2023 | 26.49 | 26.49 | 25.70 | 25.99 | 23,985 | -0.16(-0.61%) |
Dec 15, 2023 | 27.77 | 28.33 | 25.94 | 26.15 | 108,478 | -1.55(-5.58%) |
Dec 14, 2023 | 27.53 | 28.07 | 27.02 | 27.69 | 41,048 | +0.41(+1.50%) |
Dec 13, 2023 | 25.95 | 27.55 | 25.66 | 27.29 | 35,772 | +1.13(+4.31%) |
Dec 12, 2023 | 26.63 | 26.76 | 25.97 | 26.16 | 20,974 | -0.30(-1.13%) |
Dec 11, 2023 | 25.96 | 26.88 | 25.80 | 26.46 | 32,882 | +0.24(+0.91%) |
Dec 08, 2023 | 26.20 | 26.84 | 25.85 | 26.22 | 28,309 | -0.19(-0.72%) |
Dec 07, 2023 | 25.85 | 26.58 | 25.35 | 26.41 | 31,302 | +1.12(+4.41%) |
Dec 06, 2023 | 25.21 | 25.85 | 25.15 | 25.29 | 23,508 | +0.37(+1.48%) |
Dec 05, 2023 | 25.79 | 25.79 | 24.80 | 24.92 | 63,202 | -0.88(-3.40%) |
Dec 04, 2023 | 25.63 | 26.63 | 25.27 | 25.80 | 57,037 | +0.29(+1.13%) |