Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.71 | 32.11 | 31.01 | 31.03 | 1,038,749 | -0.15(-0.48%) |
Feb 28, 2024 | 31.31 | 32.40 | 30.64 | 31.18 | 1,426,905 | -0.66(-2.07%) |
Feb 27, 2024 | 30.68 | 31.95 | 30.17 | 31.84 | 1,934,940 | +1.64(+5.43%) |
Feb 26, 2024 | 34.05 | 34.10 | 29.94 | 30.20 | 4,148,244 | -2.84(-8.60%) |
Feb 23, 2024 | 32.79 | 33.40 | 32.56 | 33.04 | 1,286,963 | +0.18(+0.55%) |
Feb 22, 2024 | 32.73 | 33.35 | 32.51 | 32.86 | 839,417 | -0.03(-0.09%) |
Feb 21, 2024 | 33.27 | 33.70 | 32.66 | 32.89 | 976,620 | -0.84(-2.49%) |
Feb 20, 2024 | 33.57 | 34.21 | 33.35 | 33.73 | 864,586 | -0.50(-1.46%) |
Feb 16, 2024 | 34.19 | 34.67 | 33.20 | 34.23 | 694,445 | -0.47(-1.35%) |
Feb 15, 2024 | 34.00 | 35.29 | 33.99 | 34.70 | 611,424 | +0.45(+1.31%) |
Feb 14, 2024 | 33.55 | 34.49 | 33.08 | 34.25 | 705,305 | +1.38(+4.20%) |
Feb 13, 2024 | 32.71 | 33.93 | 32.31 | 32.87 | 817,262 | -2.20(-6.27%) |
Feb 12, 2024 | 33.92 | 35.30 | 33.92 | 35.07 | 1,027,958 | +1.37(+4.07%) |
Feb 09, 2024 | 33.12 | 33.85 | 32.79 | 33.70 | 680,670 | +0.86(+2.62%) |
Feb 08, 2024 | 32.23 | 33.12 | 32.23 | 32.84 | 817,386 | +0.49(+1.51%) |
Feb 07, 2024 | 32.55 | 32.77 | 32.01 | 32.35 | 1,300,924 | -0.21(-0.64%) |
Feb 06, 2024 | 31.93 | 33.15 | 31.77 | 32.56 | 1,004,247 | +0.53(+1.65%) |
Feb 05, 2024 | 31.67 | 32.44 | 31.33 | 32.03 | 956,397 | -0.39(-1.20%) |
Feb 02, 2024 | 32.01 | 32.47 | 31.05 | 32.42 | 870,844 | -0.11(-0.34%) |
Feb 01, 2024 | 30.93 | 32.76 | 30.79 | 32.53 | 1,110,375 | +1.84(+6.00%) |
Jan 31, 2024 | 31.33 | 31.70 | 30.65 | 30.69 | 904,853 | -0.59(-1.89%) |
Jan 30, 2024 | 32.01 | 32.22 | 31.05 | 31.28 | 1,023,702 | -0.98(-3.04%) |
Jan 29, 2024 | 31.54 | 32.43 | 31.28 | 32.26 | 746,860 | +0.59(+1.86%) |
Jan 26, 2024 | 31.75 | 32.17 | 31.59 | 31.67 | 692,455 | +0.13(+0.41%) |
Jan 25, 2024 | 31.26 | 32.08 | 30.69 | 31.54 | 821,733 | +0.79(+2.57%) |
Jan 24, 2024 | 32.33 | 32.34 | 30.35 | 30.75 | 737,402 | -0.48(-1.54%) |
Jan 23, 2024 | 32.95 | 33.28 | 31.17 | 31.23 | 551,215 | -1.00(-3.10%) |
Jan 22, 2024 | 32.60 | 33.85 | 32.17 | 32.23 | 629,160 | +0.14(+0.44%) |
Jan 19, 2024 | 32.46 | 32.65 | 31.66 | 32.09 | 739,593 | -0.13(-0.40%) |
Jan 18, 2024 | 31.47 | 32.27 | 31.28 | 32.22 | 990,607 | +1.30(+4.20%) |
Jan 17, 2024 | 31.00 | 31.82 | 30.64 | 30.92 | 391,537 | -0.80(-2.52%) |
Jan 16, 2024 | 31.83 | 32.31 | 31.64 | 31.72 | 720,436 | -0.74(-2.28%) |
Jan 12, 2024 | 33.21 | 33.64 | 32.34 | 32.46 | 760,888 | -0.16(-0.49%) |
Jan 11, 2024 | 32.53 | 32.72 | 31.97 | 32.62 | 681,602 | -0.26(-0.79%) |
Jan 10, 2024 | 33.16 | 33.17 | 32.33 | 32.88 | 580,578 | -0.40(-1.20%) |
Jan 09, 2024 | 33.94 | 34.22 | 33.27 | 33.28 | 1,127,610 | -0.70(-2.06%) |
Jan 08, 2024 | 31.16 | 34.46 | 31.08 | 33.98 | 1,923,890 | +2.92(+9.40%) |
Jan 05, 2024 | 30.25 | 31.27 | 30.07 | 31.06 | 725,300 | +0.60(+1.97%) |
Jan 04, 2024 | 30.40 | 30.95 | 30.27 | 30.46 | 1,023,232 | +0.09(+0.30%) |
Jan 03, 2024 | 31.14 | 31.30 | 30.14 | 30.37 | 818,117 | -1.26(-3.98%) |
Jan 02, 2024 | 31.60 | 32.50 | 31.17 | 31.63 | 692,469 | -0.36(-1.13%) |
Dec 29, 2023 | 32.12 | 32.12 | 31.36 | 31.99 | 866,136 | -0.18(-0.56%) |
Dec 28, 2023 | 32.18 | 32.57 | 31.95 | 32.17 | 599,735 | -0.16(-0.49%) |
Dec 27, 2023 | 32.52 | 32.52 | 31.90 | 32.33 | 523,494 | +0.02(+0.06%) |
Dec 26, 2023 | 32.45 | 32.60 | 32.17 | 32.31 | 463,178 | +0.08(+0.25%) |
Dec 22, 2023 | 32.80 | 33.21 | 31.97 | 32.23 | 876,398 | -0.86(-2.60%) |
Dec 21, 2023 | 32.73 | 33.25 | 32.02 | 33.09 | 1,097,065 | +1.05(+3.28%) |
Dec 20, 2023 | 32.47 | 33.69 | 31.99 | 32.04 | 2,099,536 | -0.50(-1.54%) |
Dec 19, 2023 | 33.00 | 33.49 | 32.42 | 32.54 | 1,893,360 | -0.26(-0.79%) |
Dec 18, 2023 | 32.62 | 33.15 | 32.32 | 32.80 | 1,279,189 | +0.35(+1.08%) |
Dec 15, 2023 | 33.00 | 33.70 | 32.17 | 32.45 | 3,149,917 | -2.93(-8.28%) |
Dec 14, 2023 | 35.54 | 36.91 | 34.85 | 35.38 | 725,078 | +1.08(+3.15%) |
Dec 13, 2023 | 32.26 | 34.41 | 31.92 | 34.30 | 853,315 | +1.75(+5.38%) |
Dec 12, 2023 | 32.18 | 32.78 | 31.50 | 32.55 | 753,278 | +0.32(+0.99%) |
Dec 11, 2023 | 31.94 | 32.66 | 31.75 | 32.23 | 853,715 | +0.25(+0.78%) |
Dec 08, 2023 | 32.33 | 32.53 | 31.95 | 31.98 | 787,725 | -0.50(-1.54%) |
Dec 07, 2023 | 33.26 | 33.26 | 31.85 | 32.48 | 1,226,688 | -0.40(-1.22%) |
Dec 06, 2023 | 34.58 | 34.84 | 32.84 | 32.88 | 635,350 | -0.94(-2.78%) |
Dec 05, 2023 | 35.00 | 35.15 | 33.66 | 33.82 | 1,015,103 | -1.69(-4.76%) |
Dec 04, 2023 | 34.03 | 35.63 | 33.88 | 35.51 | 779,852 | +1.46(+4.29%) |