Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.67 | 33.97 | 32.77 | 33.28 | 65,586 | +0.06(+0.18%) |
Feb 28, 2024 | 33.50 | 34.05 | 33.20 | 33.22 | 68,276 | -0.39(-1.15%) |
Feb 27, 2024 | 35.08 | 35.43 | 33.46 | 33.61 | 74,128 | -1.72(-4.86%) |
Feb 26, 2024 | 35.73 | 36.64 | 34.86 | 35.32 | 106,178 | -1.09(-3.00%) |
Feb 23, 2024 | 29.68 | 37.22 | 29.40 | 36.42 | 289,844 | +8.31(+29.54%) |
Feb 22, 2024 | 35.12 | 35.12 | 27.28 | 28.11 | 164,673 | -7.26(-20.53%) |
Feb 21, 2024 | 35.92 | 35.92 | 35.16 | 35.37 | 74,007 | -0.64(-1.79%) |
Feb 20, 2024 | 37.47 | 37.62 | 35.96 | 36.02 | 92,797 | -1.76(-4.65%) |
Feb 16, 2024 | 38.27 | 38.66 | 37.61 | 37.77 | 138,437 | -0.28(-0.73%) |
Feb 15, 2024 | 36.69 | 38.22 | 36.12 | 38.05 | 222,550 | +2.03(+5.65%) |
Feb 14, 2024 | 36.65 | 36.76 | 35.37 | 36.02 | 363,971 | +0.20(+0.55%) |
Feb 13, 2024 | 35.62 | 36.19 | 34.49 | 35.82 | 359,200 | +0.05(+0.14%) |
Feb 12, 2024 | 33.67 | 36.04 | 33.66 | 35.77 | 536,704 | +1.67(+4.89%) |
Feb 09, 2024 | 34.03 | 35.03 | 33.51 | 34.10 | 58,652 | +0.33(+0.97%) |
Feb 08, 2024 | 33.26 | 33.97 | 32.85 | 33.78 | 280,349 | +0.21(+0.62%) |
Feb 07, 2024 | 33.87 | 33.98 | 33.38 | 33.57 | 60,997 | -0.57(-1.66%) |
Feb 06, 2024 | 35.07 | 35.69 | 34.06 | 34.13 | 86,050 | -1.10(-3.13%) |
Feb 05, 2024 | 35.91 | 36.08 | 34.83 | 35.23 | 39,344 | -1.22(-3.35%) |
Feb 02, 2024 | 37.31 | 37.57 | 36.10 | 36.45 | 28,192 | -1.34(-3.54%) |
Feb 01, 2024 | 36.89 | 37.93 | 36.61 | 37.79 | 50,405 | +1.18(+3.22%) |
Jan 31, 2024 | 37.31 | 37.86 | 36.61 | 36.61 | 38,760 | -0.54(-1.44%) |
Jan 30, 2024 | 37.38 | 37.60 | 36.98 | 37.15 | 28,459 | -0.49(-1.29%) |
Jan 29, 2024 | 37.67 | 37.67 | 36.87 | 37.64 | 20,502 | +0.16(+0.42%) |
Jan 26, 2024 | 37.26 | 37.79 | 36.96 | 37.48 | 26,122 | +0.40(+1.07%) |
Jan 25, 2024 | 36.55 | 37.08 | 36.09 | 37.08 | 39,955 | +1.15(+3.20%) |
Jan 24, 2024 | 37.32 | 37.32 | 35.70 | 35.93 | 31,746 | -0.96(-2.61%) |
Jan 23, 2024 | 37.55 | 37.86 | 36.79 | 36.89 | 37,851 | -0.20(-0.54%) |
Jan 22, 2024 | 35.94 | 37.20 | 35.92 | 37.09 | 36,899 | +1.30(+3.63%) |
Jan 19, 2024 | 35.54 | 35.85 | 35.03 | 35.79 | 28,467 | +0.47(+1.32%) |
Jan 18, 2024 | 36.34 | 36.49 | 34.93 | 35.32 | 27,228 | -0.80(-2.22%) |
Jan 17, 2024 | 36.40 | 36.80 | 36.07 | 36.13 | 38,194 | -0.79(-2.15%) |
Jan 16, 2024 | 36.55 | 37.32 | 36.53 | 36.92 | 31,892 | +0.01(+0.03%) |
Jan 12, 2024 | 37.10 | 37.22 | 36.68 | 36.91 | 32,923 | +0.37(+1.00%) |
Jan 11, 2024 | 37.51 | 37.60 | 36.36 | 36.54 | 43,078 | -1.07(-2.85%) |
Jan 10, 2024 | 37.63 | 37.69 | 37.24 | 37.62 | 29,301 | -0.01(-0.03%) |
Jan 09, 2024 | 37.82 | 37.98 | 37.41 | 37.63 | 37,700 | -0.69(-1.81%) |
Jan 08, 2024 | 37.97 | 38.41 | 37.46 | 38.32 | 45,896 | +0.53(+1.39%) |
Jan 05, 2024 | 37.29 | 38.13 | 37.29 | 37.79 | 43,782 | +0.15(+0.40%) |
Jan 04, 2024 | 38.49 | 38.85 | 37.37 | 37.65 | 60,920 | -0.70(-1.84%) |
Jan 03, 2024 | 38.97 | 39.12 | 38.13 | 38.35 | 58,643 | -0.74(-1.90%) |
Jan 02, 2024 | 38.30 | 39.28 | 37.91 | 39.09 | 73,704 | +0.43(+1.10%) |
Dec 29, 2023 | 38.58 | 38.68 | 37.96 | 38.67 | 81,955 | -0.01(-0.03%) |
Dec 28, 2023 | 39.02 | 39.40 | 38.64 | 38.68 | 48,961 | -0.57(-1.44%) |
Dec 27, 2023 | 37.68 | 39.33 | 37.41 | 39.24 | 79,460 | +1.83(+4.90%) |
Dec 26, 2023 | 36.77 | 37.61 | 36.70 | 37.41 | 30,612 | +0.87(+2.38%) |
Dec 22, 2023 | 36.59 | 36.77 | 36.23 | 36.54 | 28,020 | +0.36(+0.98%) |
Dec 21, 2023 | 36.21 | 36.36 | 35.52 | 36.19 | 41,996 | +0.06(+0.16%) |
Dec 20, 2023 | 35.92 | 37.17 | 35.73 | 36.13 | 57,384 | -0.19(-0.52%) |
Dec 19, 2023 | 35.62 | 36.62 | 35.21 | 36.31 | 118,184 | +0.87(+2.45%) |
Dec 18, 2023 | 35.46 | 35.89 | 34.49 | 35.45 | 147,254 | -0.13(-0.36%) |
Dec 15, 2023 | 34.53 | 37.91 | 34.53 | 35.57 | 487,922 | +2.33(+7.00%) |
Dec 14, 2023 | 33.89 | 34.69 | 32.69 | 33.25 | 123,157 | +0.00(+0.00%) |
Dec 13, 2023 | 32.55 | 33.66 | 31.78 | 33.25 | 135,280 | +0.64(+1.97%) |
Dec 12, 2023 | 32.33 | 33.35 | 31.93 | 32.61 | 59,979 | +0.30(+0.92%) |
Dec 11, 2023 | 31.91 | 32.39 | 31.52 | 32.31 | 69,406 | +0.61(+1.93%) |
Dec 08, 2023 | 30.86 | 31.71 | 30.77 | 31.70 | 54,332 | +0.92(+2.98%) |
Dec 07, 2023 | 30.59 | 31.01 | 29.64 | 30.78 | 79,933 | +0.18(+0.58%) |
Dec 06, 2023 | 31.12 | 31.56 | 30.48 | 30.60 | 61,323 | -0.52(-1.68%) |
Dec 05, 2023 | 31.69 | 32.31 | 31.09 | 31.13 | 66,188 | -0.58(-1.84%) |
Dec 04, 2023 | 30.69 | 32.60 | 30.69 | 31.71 | 77,058 | +0.93(+3.01%) |