Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.95 | 31.23 | 30.78 | 31.13 | 3,039,434 | +0.46(+1.50%) |
Feb 28, 2024 | 30.30 | 31.00 | 30.19 | 30.67 | 2,013,602 | +0.10(+0.33%) |
Feb 27, 2024 | 30.45 | 30.65 | 30.24 | 30.57 | 2,045,031 | +0.51(+1.69%) |
Feb 26, 2024 | 30.23 | 30.36 | 29.78 | 30.06 | 2,997,059 | -0.24(-0.79%) |
Feb 23, 2024 | 30.31 | 30.53 | 30.05 | 30.30 | 1,855,340 | -0.10(-0.33%) |
Feb 22, 2024 | 30.20 | 30.42 | 30.06 | 30.40 | 1,917,831 | +0.24(+0.79%) |
Feb 21, 2024 | 29.88 | 30.16 | 29.71 | 30.16 | 2,690,844 | +0.11(+0.36%) |
Feb 20, 2024 | 30.03 | 30.14 | 29.40 | 30.05 | 3,818,443 | -0.45(-1.47%) |
Feb 16, 2024 | 30.86 | 31.00 | 30.42 | 30.50 | 4,052,138 | -0.88(-2.79%) |
Feb 15, 2024 | 31.27 | 31.81 | 31.10 | 31.38 | 2,839,382 | +0.35(+1.12%) |
Feb 14, 2024 | 31.28 | 31.36 | 30.74 | 31.03 | 3,519,639 | +0.09(+0.29%) |
Feb 13, 2024 | 31.37 | 31.62 | 30.66 | 30.94 | 4,073,820 | -1.27(-3.93%) |
Feb 12, 2024 | 31.80 | 32.33 | 31.56 | 32.20 | 3,191,047 | +0.52(+1.64%) |
Feb 09, 2024 | 31.49 | 31.89 | 31.18 | 31.69 | 3,331,776 | +0.32(+1.02%) |
Feb 08, 2024 | 31.89 | 32.38 | 30.72 | 31.37 | 7,514,387 | -2.34(-6.95%) |
Feb 07, 2024 | 34.33 | 34.69 | 33.57 | 33.71 | 3,133,627 | -0.24(-0.70%) |
Feb 06, 2024 | 32.96 | 34.16 | 32.88 | 33.95 | 2,667,251 | +0.59(+1.76%) |
Feb 05, 2024 | 33.61 | 33.64 | 33.20 | 33.36 | 2,298,395 | -0.61(-1.79%) |
Feb 02, 2024 | 33.96 | 34.22 | 33.49 | 33.97 | 2,370,822 | -0.39(-1.13%) |
Feb 01, 2024 | 34.08 | 34.37 | 33.64 | 34.36 | 2,608,768 | +0.58(+1.71%) |
Jan 31, 2024 | 34.19 | 34.63 | 33.72 | 33.78 | 2,361,020 | -0.52(-1.51%) |
Jan 30, 2024 | 34.22 | 34.78 | 33.99 | 34.30 | 2,271,130 | +0.15(+0.44%) |
Jan 29, 2024 | 33.75 | 34.27 | 33.50 | 34.15 | 1,963,549 | +0.13(+0.38%) |
Jan 26, 2024 | 33.88 | 34.57 | 33.77 | 34.02 | 2,108,499 | +0.35(+1.04%) |
Jan 25, 2024 | 33.32 | 33.68 | 33.10 | 33.67 | 1,737,746 | +0.52(+1.56%) |
Jan 24, 2024 | 33.56 | 33.60 | 33.02 | 33.15 | 2,059,203 | -0.18(-0.54%) |
Jan 23, 2024 | 33.64 | 33.80 | 33.04 | 33.33 | 2,201,410 | +0.23(+0.69%) |
Jan 22, 2024 | 32.96 | 33.23 | 32.72 | 33.10 | 2,472,674 | +0.35(+1.06%) |
Jan 19, 2024 | 32.47 | 32.76 | 32.23 | 32.75 | 2,228,906 | +0.12(+0.37%) |
Jan 18, 2024 | 32.88 | 32.88 | 32.11 | 32.63 | 1,791,612 | +0.04(+0.12%) |
Jan 17, 2024 | 32.50 | 32.82 | 32.34 | 32.59 | 2,821,380 | -0.40(-1.21%) |
Jan 16, 2024 | 32.45 | 33.03 | 32.29 | 32.99 | 2,947,217 | +0.32(+0.98%) |
Jan 12, 2024 | 34.06 | 34.06 | 32.39 | 32.67 | 3,077,003 | -1.28(-3.76%) |
Jan 11, 2024 | 33.73 | 33.97 | 33.44 | 33.95 | 2,088,187 | +0.18(+0.53%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.42 | 33.77 | 5,142,906 | -0.08(-0.24%) |
Jan 09, 2024 | 34.50 | 34.68 | 33.68 | 33.85 | 3,103,139 | -1.12(-3.19%) |
Jan 08, 2024 | 34.68 | 35.11 | 34.48 | 34.96 | 2,091,446 | +0.10(+0.29%) |
Jan 05, 2024 | 34.44 | 35.37 | 34.30 | 34.87 | 2,294,965 | +0.68(+1.98%) |
Jan 04, 2024 | 33.28 | 34.48 | 33.18 | 34.19 | 2,908,994 | +0.28(+0.82%) |
Jan 03, 2024 | 34.88 | 35.16 | 33.76 | 33.91 | 2,363,331 | -1.90(-5.31%) |
Jan 02, 2024 | 35.51 | 36.28 | 35.51 | 35.81 | 1,964,772 | +0.09(+0.25%) |
Dec 29, 2023 | 35.83 | 36.06 | 35.67 | 35.72 | 1,488,777 | -0.14(-0.39%) |
Dec 28, 2023 | 35.75 | 36.01 | 35.56 | 35.86 | 1,354,483 | +0.15(+0.42%) |
Dec 27, 2023 | 35.87 | 36.03 | 35.64 | 35.71 | 1,926,399 | -0.16(-0.44%) |
Dec 26, 2023 | 35.93 | 36.02 | 35.65 | 35.87 | 1,200,435 | +0.17(+0.47%) |
Dec 22, 2023 | 35.72 | 36.11 | 35.58 | 35.70 | 1,559,751 | -0.08(-0.22%) |
Dec 21, 2023 | 35.13 | 36.05 | 34.97 | 35.78 | 2,136,472 | +1.00(+2.86%) |
Dec 20, 2023 | 35.12 | 35.91 | 34.77 | 34.79 | 2,775,198 | -0.45(-1.27%) |
Dec 19, 2023 | 34.84 | 35.30 | 34.69 | 35.23 | 2,210,954 | +0.63(+1.81%) |
Dec 18, 2023 | 35.02 | 35.06 | 34.43 | 34.61 | 1,939,812 | -0.13(-0.37%) |
Dec 15, 2023 | 35.62 | 35.78 | 34.63 | 34.74 | 4,072,458 | -0.97(-2.71%) |
Dec 14, 2023 | 33.92 | 35.75 | 33.87 | 35.70 | 4,535,255 | +2.35(+7.05%) |
Dec 13, 2023 | 32.68 | 33.38 | 32.23 | 33.35 | 3,246,681 | +0.53(+1.61%) |
Dec 12, 2023 | 32.94 | 33.11 | 32.69 | 32.82 | 1,984,234 | -0.33(-0.99%) |
Dec 11, 2023 | 32.68 | 33.45 | 32.61 | 33.15 | 2,335,860 | +0.37(+1.12%) |
Dec 08, 2023 | 32.88 | 33.37 | 32.76 | 32.78 | 3,029,981 | -0.14(-0.42%) |
Dec 07, 2023 | 32.63 | 33.20 | 32.51 | 32.92 | 3,869,043 | +0.31(+0.95%) |
Dec 06, 2023 | 33.20 | 33.49 | 32.51 | 32.61 | 2,727,123 | -0.25(-0.76%) |
Dec 05, 2023 | 33.75 | 33.81 | 32.60 | 32.86 | 2,623,114 | -1.34(-3.90%) |
Dec 04, 2023 | 33.65 | 34.57 | 33.51 | 34.20 | 3,568,811 | +0.37(+1.09%) |