Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.07 | 31.47 | 30.51 | 31.11 | 23,075 | -0.09(-0.29%) |
Feb 28, 2024 | 31.75 | 32.21 | 31.16 | 31.20 | 28,556 | -0.48(-1.51%) |
Feb 27, 2024 | 32.87 | 33.32 | 31.67 | 31.68 | 34,523 | -1.20(-3.64%) |
Feb 26, 2024 | 31.93 | 33.06 | 31.69 | 32.88 | 56,605 | +0.49(+1.51%) |
Feb 23, 2024 | 31.16 | 32.58 | 31.16 | 32.39 | 35,849 | +1.18(+3.77%) |
Feb 22, 2024 | 32.02 | 32.71 | 31.21 | 31.21 | 27,448 | -0.90(-2.80%) |
Feb 21, 2024 | 32.41 | 32.53 | 31.55 | 32.11 | 31,254 | -0.54(-1.65%) |
Feb 20, 2024 | 33.19 | 33.76 | 32.50 | 32.65 | 49,717 | -0.52(-1.56%) |
Feb 16, 2024 | 33.03 | 34.21 | 32.20 | 33.17 | 39,282 | +0.07(+0.21%) |
Feb 15, 2024 | 32.18 | 33.60 | 32.18 | 33.10 | 56,764 | +0.91(+2.82%) |
Feb 14, 2024 | 31.83 | 32.28 | 31.11 | 32.19 | 37,911 | +1.14(+3.66%) |
Feb 13, 2024 | 31.56 | 32.16 | 30.89 | 31.05 | 56,289 | -1.00(-3.11%) |
Feb 12, 2024 | 32.91 | 32.91 | 31.89 | 32.05 | 42,992 | -0.22(-0.68%) |
Feb 09, 2024 | 31.77 | 32.27 | 31.03 | 32.27 | 29,858 | +1.33(+4.29%) |
Feb 08, 2024 | 31.34 | 31.40 | 30.94 | 30.94 | 45,979 | -0.48(-1.52%) |
Feb 07, 2024 | 30.79 | 31.72 | 29.70 | 31.42 | 58,061 | +0.66(+2.14%) |
Feb 06, 2024 | 30.03 | 30.97 | 29.70 | 30.76 | 177,007 | +0.88(+2.94%) |
Feb 05, 2024 | 29.45 | 29.97 | 29.05 | 29.89 | 42,430 | -0.23(-0.76%) |
Feb 02, 2024 | 29.68 | 30.28 | 29.33 | 30.12 | 48,247 | -0.22(-0.72%) |
Feb 01, 2024 | 33.04 | 33.04 | 29.40 | 30.34 | 81,332 | -2.59(-7.85%) |
Jan 31, 2024 | 32.54 | 33.39 | 32.25 | 32.92 | 79,723 | +0.20(+0.61%) |
Jan 30, 2024 | 32.53 | 33.11 | 31.64 | 32.72 | 55,907 | +0.07(+0.21%) |
Jan 29, 2024 | 30.87 | 32.87 | 30.53 | 32.65 | 54,450 | +2.28(+7.49%) |
Jan 26, 2024 | 30.88 | 31.43 | 29.87 | 30.38 | 131,398 | +0.73(+2.46%) |
Jan 25, 2024 | 28.49 | 30.60 | 27.71 | 29.65 | 168,994 | +2.37(+8.67%) |
Jan 24, 2024 | 27.15 | 27.58 | 27.05 | 27.28 | 78,318 | +0.23(+0.85%) |
Jan 23, 2024 | 27.41 | 27.45 | 26.59 | 27.05 | 42,248 | -0.06(-0.22%) |
Jan 22, 2024 | 25.94 | 27.17 | 25.94 | 27.11 | 41,993 | +1.16(+4.46%) |
Jan 19, 2024 | 25.01 | 26.00 | 25.00 | 25.95 | 21,908 | +0.89(+3.54%) |
Jan 18, 2024 | 25.04 | 25.49 | 23.26 | 25.06 | 23,324 | -0.09(-0.36%) |
Jan 17, 2024 | 24.88 | 25.35 | 24.76 | 25.15 | 21,899 | -0.10(-0.40%) |
Jan 16, 2024 | 25.79 | 26.99 | 25.10 | 25.25 | 21,020 | -0.44(-1.71%) |
Jan 12, 2024 | 25.96 | 25.96 | 25.29 | 25.69 | 33,838 | -0.27(-1.04%) |
Jan 11, 2024 | 24.66 | 26.05 | 24.37 | 25.96 | 74,260 | +1.08(+4.33%) |
Jan 10, 2024 | 24.71 | 24.89 | 24.71 | 24.89 | 31,531 | +0.12(+0.48%) |
Jan 09, 2024 | 24.84 | 25.01 | 24.61 | 24.77 | 40,494 | -0.06(-0.24%) |
Jan 08, 2024 | 24.71 | 25.20 | 24.70 | 24.83 | 31,417 | +0.12(+0.48%) |
Jan 05, 2024 | 24.41 | 25.72 | 23.97 | 24.71 | 66,123 | +0.41(+1.68%) |
Jan 04, 2024 | 23.01 | 25.45 | 23.01 | 24.30 | 64,771 | +1.09(+4.69%) |
Jan 03, 2024 | 23.72 | 24.41 | 23.18 | 23.21 | 32,935 | -0.88(-3.65%) |
Jan 02, 2024 | 24.38 | 24.96 | 23.95 | 24.09 | 36,733 | -0.06(-0.25%) |
Dec 29, 2023 | 25.04 | 25.28 | 24.11 | 24.15 | 22,610 | -0.66(-2.66%) |
Dec 28, 2023 | 24.73 | 25.03 | 24.73 | 24.81 | 13,956 | +0.11(+0.44%) |
Dec 27, 2023 | 24.88 | 24.98 | 24.52 | 24.70 | 23,094 | -0.01(-0.04%) |
Dec 26, 2023 | 24.74 | 25.01 | 24.31 | 24.71 | 15,472 | +0.21(+0.85%) |
Dec 22, 2023 | 24.52 | 25.24 | 22.94 | 24.50 | 46,185 | +0.02(+0.08%) |
Dec 21, 2023 | 25.15 | 25.69 | 24.45 | 24.48 | 31,758 | -0.52(-2.07%) |
Dec 20, 2023 | 24.84 | 25.86 | 24.61 | 24.99 | 30,904 | +0.38(+1.54%) |
Dec 19, 2023 | 24.60 | 25.36 | 24.60 | 24.62 | 42,005 | +0.22(+0.90%) |
Dec 18, 2023 | 24.82 | 25.63 | 24.00 | 24.40 | 137,068 | +0.41(+1.70%) |
Dec 15, 2023 | 24.15 | 24.25 | 23.63 | 23.99 | 43,830 | -0.01(-0.04%) |
Dec 14, 2023 | 24.00 | 24.47 | 23.53 | 24.00 | 96,417 | +0.58(+2.47%) |
Dec 13, 2023 | 22.31 | 23.84 | 22.11 | 23.42 | 22,091 | +1.12(+5.00%) |
Dec 12, 2023 | 22.56 | 22.56 | 22.16 | 22.31 | 19,360 | -0.02(-0.09%) |
Dec 11, 2023 | 22.27 | 22.79 | 22.11 | 22.33 | 23,490 | -0.06(-0.27%) |
Dec 08, 2023 | 22.22 | 22.71 | 22.19 | 22.39 | 14,169 | +0.08(+0.36%) |
Dec 07, 2023 | 22.30 | 23.02 | 21.96 | 22.31 | 25,549 | +0.36(+1.63%) |
Dec 06, 2023 | 22.79 | 22.99 | 21.87 | 21.95 | 36,141 | -0.56(-2.48%) |
Dec 05, 2023 | 22.71 | 22.83 | 21.91 | 22.50 | 27,950 | -0.37(-1.61%) |
Dec 04, 2023 | 22.52 | 23.38 | 22.50 | 22.87 | 33,200 | +0.18(+0.79%) |