Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.06 | 33.50 | 32.79 | 33.34 | 11,155,051 | +0.49(+1.51%) |
Feb 28, 2024 | 32.49 | 32.89 | 32.27 | 32.85 | 4,081,422 | +0.21(+0.65%) |
Feb 27, 2024 | 32.95 | 33.13 | 32.46 | 32.63 | 2,720,349 | -0.17(-0.53%) |
Feb 26, 2024 | 32.80 | 33.17 | 32.68 | 32.81 | 3,894,508 | -0.10(-0.30%) |
Feb 23, 2024 | 32.43 | 32.98 | 32.33 | 32.90 | 4,715,226 | +0.37(+1.13%) |
Feb 22, 2024 | 32.54 | 32.98 | 32.35 | 32.54 | 5,985,661 | -0.06(-0.18%) |
Feb 21, 2024 | 31.75 | 32.63 | 31.67 | 32.59 | 4,039,694 | +0.92(+2.91%) |
Feb 20, 2024 | 31.95 | 32.21 | 31.65 | 31.67 | 3,182,940 | -0.42(-1.30%) |
Feb 16, 2024 | 32.14 | 32.37 | 31.83 | 32.09 | 3,895,781 | -0.03(-0.09%) |
Feb 15, 2024 | 30.65 | 32.13 | 30.53 | 32.12 | 6,559,876 | +1.53(+5.01%) |
Feb 14, 2024 | 30.83 | 30.99 | 30.38 | 30.58 | 7,074,525 | -0.06(-0.19%) |
Feb 13, 2024 | 31.23 | 31.37 | 30.32 | 30.64 | 6,811,738 | -0.77(-2.44%) |
Feb 12, 2024 | 31.29 | 31.64 | 31.14 | 31.41 | 4,833,617 | +0.23(+0.75%) |
Feb 09, 2024 | 31.43 | 31.61 | 31.07 | 31.18 | 6,198,767 | -0.11(-0.34%) |
Feb 08, 2024 | 31.23 | 31.33 | 30.97 | 31.28 | 5,012,470 | +0.12(+0.37%) |
Feb 07, 2024 | 31.13 | 31.18 | 30.83 | 31.17 | 1,887,942 | +0.14(+0.44%) |
Feb 06, 2024 | 31.00 | 31.49 | 30.88 | 31.03 | 2,511,396 | +0.14(+0.44%) |
Feb 05, 2024 | 30.99 | 31.13 | 30.46 | 30.90 | 2,679,576 | -0.26(-0.84%) |
Feb 02, 2024 | 31.77 | 31.78 | 31.15 | 31.16 | 3,361,477 | -0.67(-2.10%) |
Feb 01, 2024 | 32.28 | 32.71 | 31.57 | 31.83 | 3,753,582 | -0.31(-0.97%) |
Jan 31, 2024 | 32.44 | 32.55 | 32.10 | 32.14 | 2,359,092 | -0.44(-1.34%) |
Jan 30, 2024 | 31.48 | 32.58 | 31.46 | 32.57 | 3,153,516 | +0.77(+2.41%) |
Jan 29, 2024 | 31.73 | 31.83 | 31.45 | 31.81 | 3,196,337 | +0.04(+0.12%) |
Jan 26, 2024 | 31.39 | 31.79 | 31.31 | 31.77 | 3,292,567 | +0.42(+1.33%) |
Jan 25, 2024 | 31.18 | 31.40 | 31.00 | 31.35 | 2,409,005 | +0.47(+1.51%) |
Jan 24, 2024 | 30.82 | 30.98 | 30.49 | 30.89 | 3,536,283 | +0.29(+0.95%) |
Jan 23, 2024 | 30.59 | 30.96 | 30.42 | 30.59 | 2,388,796 | -0.16(-0.50%) |
Jan 22, 2024 | 30.47 | 30.90 | 30.22 | 30.75 | 3,338,578 | +0.19(+0.63%) |
Jan 19, 2024 | 30.47 | 30.62 | 30.29 | 30.56 | 2,642,367 | +0.05(+0.16%) |
Jan 18, 2024 | 30.59 | 30.67 | 30.11 | 30.51 | 3,004,074 | -0.05(-0.16%) |
Jan 17, 2024 | 30.62 | 30.70 | 30.20 | 30.56 | 3,534,047 | -0.48(-1.53%) |
Jan 16, 2024 | 31.55 | 31.62 | 30.99 | 31.03 | 3,395,126 | -0.78(-2.44%) |
Jan 12, 2024 | 32.27 | 32.34 | 31.68 | 31.81 | 2,955,256 | +0.10(+0.31%) |
Jan 11, 2024 | 31.72 | 31.85 | 31.26 | 31.71 | 5,289,543 | +0.24(+0.77%) |
Jan 10, 2024 | 31.78 | 31.96 | 31.25 | 31.47 | 3,815,270 | -0.26(-0.83%) |
Jan 09, 2024 | 32.09 | 32.17 | 31.61 | 31.73 | 4,726,697 | -0.36(-1.12%) |
Jan 08, 2024 | 32.01 | 32.12 | 31.65 | 32.09 | 4,274,814 | -0.71(-2.16%) |
Jan 05, 2024 | 33.05 | 33.26 | 32.68 | 32.80 | 3,565,799 | +0.11(+0.33%) |
Jan 04, 2024 | 33.15 | 33.29 | 32.55 | 32.69 | 5,010,848 | -0.26(-0.80%) |
Jan 03, 2024 | 31.75 | 32.97 | 31.58 | 32.95 | 6,855,912 | +1.80(+5.76%) |
Jan 02, 2024 | 31.24 | 31.47 | 31.04 | 31.16 | 6,048,055 | +0.07(+0.22%) |
Dec 29, 2023 | 31.09 | 31.26 | 30.85 | 31.09 | 1,779,240 | +0.15(+0.47%) |
Dec 28, 2023 | 31.18 | 31.46 | 30.93 | 30.94 | 2,171,251 | -0.46(-1.45%) |
Dec 27, 2023 | 31.61 | 31.65 | 31.35 | 31.40 | 3,715,251 | -0.33(-1.04%) |
Dec 26, 2023 | 31.35 | 31.89 | 31.35 | 31.73 | 1,672,612 | +0.66(+2.12%) |
Dec 22, 2023 | 31.26 | 31.45 | 31.04 | 31.07 | 2,130,243 | +0.04(+0.13%) |
Dec 21, 2023 | 30.91 | 31.05 | 30.64 | 31.03 | 8,258,645 | +0.21(+0.69%) |
Dec 20, 2023 | 31.34 | 31.65 | 30.80 | 30.82 | 2,834,273 | -0.36(-1.15%) |
Dec 19, 2023 | 30.65 | 31.19 | 30.65 | 31.18 | 3,102,875 | +0.65(+2.13%) |
Dec 18, 2023 | 30.58 | 30.76 | 30.25 | 30.53 | 3,900,874 | +0.52(+1.75%) |
Dec 15, 2023 | 30.34 | 30.41 | 29.97 | 30.00 | 4,864,066 | -0.35(-1.15%) |
Dec 14, 2023 | 30.31 | 30.50 | 30.11 | 30.35 | 9,258,027 | +0.79(+2.66%) |
Dec 13, 2023 | 28.69 | 29.65 | 28.65 | 29.57 | 5,439,591 | +0.85(+2.97%) |
Dec 12, 2023 | 28.98 | 29.10 | 28.58 | 28.71 | 4,471,533 | -0.67(-2.28%) |
Dec 11, 2023 | 29.68 | 29.75 | 29.21 | 29.38 | 9,195,374 | -0.45(-1.50%) |
Dec 08, 2023 | 29.47 | 29.89 | 29.41 | 29.83 | 5,833,678 | +0.49(+1.65%) |
Dec 07, 2023 | 29.50 | 29.73 | 28.92 | 29.34 | 5,458,595 | -0.03(-0.10%) |
Dec 06, 2023 | 30.82 | 30.99 | 29.34 | 29.37 | 8,912,729 | -1.70(-5.47%) |
Dec 05, 2023 | 31.54 | 31.69 | 31.06 | 31.07 | 5,053,090 | -0.54(-1.72%) |
Dec 04, 2023 | 31.60 | 31.98 | 31.44 | 31.61 | 4,307,657 | -0.39(-1.21%) |