Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.43 | 33.26 | 31.22 | 31.24 | 565,243 | -0.32(-1.01%) |
Feb 28, 2024 | 31.97 | 33.00 | 31.34 | 31.56 | 634,530 | -1.12(-3.43%) |
Feb 27, 2024 | 33.00 | 34.67 | 31.23 | 32.68 | 1,268,198 | +0.93(+2.93%) |
Feb 26, 2024 | 30.67 | 31.83 | 30.38 | 31.75 | 711,534 | +1.08(+3.52%) |
Feb 23, 2024 | 30.32 | 31.12 | 29.93 | 30.67 | 426,541 | +0.17(+0.56%) |
Feb 22, 2024 | 30.34 | 31.10 | 29.77 | 30.50 | 459,938 | +0.11(+0.36%) |
Feb 21, 2024 | 30.33 | 30.45 | 29.62 | 30.39 | 449,809 | -0.40(-1.30%) |
Feb 20, 2024 | 30.50 | 31.44 | 30.18 | 30.79 | 466,013 | -0.06(-0.19%) |
Feb 16, 2024 | 31.00 | 31.61 | 30.55 | 30.85 | 678,408 | -0.42(-1.34%) |
Feb 15, 2024 | 30.22 | 31.33 | 30.22 | 31.27 | 495,503 | +1.38(+4.62%) |
Feb 14, 2024 | 30.24 | 30.38 | 29.55 | 29.89 | 490,323 | +0.40(+1.36%) |
Feb 13, 2024 | 29.72 | 30.59 | 29.20 | 29.49 | 697,908 | -1.85(-5.90%) |
Feb 12, 2024 | 30.14 | 31.56 | 29.92 | 31.34 | 632,945 | +1.18(+3.91%) |
Feb 09, 2024 | 30.74 | 31.09 | 29.93 | 30.16 | 557,671 | -0.19(-0.63%) |
Feb 08, 2024 | 29.42 | 30.51 | 29.42 | 30.35 | 368,774 | +0.69(+2.33%) |
Feb 07, 2024 | 30.98 | 31.00 | 29.42 | 29.66 | 555,746 | -1.36(-4.38%) |
Feb 06, 2024 | 27.86 | 31.07 | 27.58 | 31.02 | 2,080,329 | +3.35(+12.11%) |
Feb 05, 2024 | 27.20 | 27.74 | 26.66 | 27.67 | 703,721 | -0.15(-0.54%) |
Feb 02, 2024 | 28.05 | 28.26 | 27.27 | 27.82 | 621,561 | -0.88(-3.07%) |
Feb 01, 2024 | 28.50 | 29.04 | 28.02 | 28.70 | 512,741 | +0.69(+2.46%) |
Jan 31, 2024 | 29.14 | 29.22 | 27.91 | 28.01 | 562,525 | -1.12(-3.84%) |
Jan 30, 2024 | 30.87 | 31.58 | 28.96 | 29.13 | 575,849 | -1.57(-5.11%) |
Jan 29, 2024 | 29.59 | 30.75 | 29.31 | 30.70 | 527,699 | +1.13(+3.82%) |
Jan 26, 2024 | 30.02 | 30.22 | 29.26 | 29.57 | 370,310 | -0.10(-0.34%) |
Jan 25, 2024 | 30.22 | 30.76 | 29.20 | 29.67 | 498,999 | -0.33(-1.10%) |
Jan 24, 2024 | 31.08 | 31.08 | 29.67 | 30.00 | 609,741 | -0.51(-1.67%) |
Jan 23, 2024 | 30.48 | 30.77 | 29.43 | 30.51 | 747,476 | +0.80(+2.69%) |
Jan 22, 2024 | 29.08 | 30.18 | 28.88 | 29.71 | 665,640 | +0.68(+2.34%) |
Jan 19, 2024 | 29.83 | 29.83 | 28.50 | 29.03 | 451,055 | -0.86(-2.88%) |
Jan 18, 2024 | 29.65 | 30.03 | 29.19 | 29.89 | 535,313 | +0.41(+1.39%) |
Jan 17, 2024 | 29.49 | 29.63 | 28.86 | 29.48 | 480,436 | -0.59(-1.96%) |
Jan 16, 2024 | 31.14 | 31.57 | 29.94 | 30.07 | 797,400 | -1.63(-5.14%) |
Jan 12, 2024 | 33.32 | 33.59 | 31.70 | 31.70 | 579,013 | -1.26(-3.82%) |
Jan 11, 2024 | 33.49 | 33.60 | 32.38 | 32.96 | 752,539 | -0.36(-1.08%) |
Jan 10, 2024 | 34.20 | 34.70 | 32.28 | 33.32 | 901,409 | -0.68(-2.00%) |
Jan 09, 2024 | 31.36 | 34.16 | 31.23 | 34.00 | 1,704,083 | +2.26(+7.12%) |
Jan 08, 2024 | 27.04 | 31.97 | 27.00 | 31.74 | 2,244,780 | +3.28(+11.52%) |
Jan 05, 2024 | 28.22 | 28.90 | 27.82 | 28.46 | 1,053,695 | -0.50(-1.73%) |
Jan 04, 2024 | 29.25 | 29.25 | 28.73 | 28.96 | 971,272 | -0.24(-0.82%) |
Jan 03, 2024 | 29.30 | 29.95 | 28.43 | 29.20 | 878,765 | -0.53(-1.78%) |
Jan 02, 2024 | 30.80 | 31.06 | 29.50 | 29.73 | 963,229 | -1.48(-4.74%) |
Dec 29, 2023 | 31.90 | 32.01 | 31.15 | 31.21 | 597,205 | -0.89(-2.77%) |
Dec 28, 2023 | 31.70 | 32.29 | 31.64 | 32.10 | 469,692 | +0.42(+1.33%) |
Dec 27, 2023 | 31.85 | 32.21 | 31.33 | 31.68 | 511,464 | -0.17(-0.53%) |
Dec 26, 2023 | 31.63 | 32.43 | 31.38 | 31.85 | 502,925 | +0.22(+0.70%) |
Dec 22, 2023 | 32.24 | 32.79 | 31.36 | 31.63 | 759,430 | -0.59(-1.83%) |
Dec 21, 2023 | 31.60 | 32.27 | 30.86 | 32.22 | 635,960 | +1.24(+4.00%) |
Dec 20, 2023 | 31.98 | 32.48 | 30.96 | 30.98 | 916,224 | -1.15(-3.58%) |
Dec 19, 2023 | 32.82 | 33.74 | 31.80 | 32.13 | 1,144,126 | -0.28(-0.86%) |
Dec 18, 2023 | 33.55 | 33.55 | 31.98 | 32.41 | 891,126 | -1.00(-2.99%) |
Dec 15, 2023 | 35.66 | 35.66 | 33.21 | 33.41 | 1,019,945 | -1.90(-5.38%) |
Dec 14, 2023 | 34.37 | 36.61 | 34.21 | 35.31 | 1,019,255 | +1.66(+4.93%) |
Dec 13, 2023 | 31.50 | 33.66 | 30.82 | 33.65 | 1,245,084 | +2.05(+6.49%) |
Dec 12, 2023 | 32.19 | 32.19 | 31.11 | 31.60 | 785,280 | -0.54(-1.68%) |
Dec 11, 2023 | 33.22 | 33.52 | 31.67 | 32.14 | 493,034 | -1.26(-3.77%) |
Dec 08, 2023 | 30.99 | 33.86 | 30.99 | 33.40 | 1,043,545 | +2.08(+6.64%) |
Dec 07, 2023 | 30.80 | 31.56 | 30.53 | 31.32 | 538,955 | +0.72(+2.35%) |
Dec 06, 2023 | 31.02 | 31.23 | 30.29 | 30.60 | 798,648 | -0.20(-0.65%) |
Dec 05, 2023 | 31.17 | 32.13 | 30.78 | 30.80 | 967,893 | -1.49(-4.61%) |
Dec 04, 2023 | 32.68 | 33.01 | 31.36 | 32.29 | 878,593 | -0.70(-2.12%) |