Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.66 | 33.82 | 33.54 | 33.82 | 9,834 | +0.31(+0.91%) |
Feb 28, 2024 | 33.56 | 33.60 | 33.50 | 33.52 | 4,116 | -0.17(-0.52%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.54 | 33.69 | 2,528 | +0.01(+0.03%) |
Feb 26, 2024 | 33.83 | 33.83 | 33.67 | 33.68 | 10,831 | -0.11(-0.33%) |
Feb 23, 2024 | 34.03 | 34.03 | 33.76 | 33.79 | 6,990 | +0.00(+0.00%) |
Feb 22, 2024 | 33.55 | 33.80 | 33.55 | 33.79 | 21,842 | +1.01(+3.07%) |
Feb 21, 2024 | 32.68 | 32.78 | 32.62 | 32.78 | 4,849 | -0.02(-0.05%) |
Feb 20, 2024 | 33.04 | 33.04 | 32.70 | 32.80 | 17,671 | -0.44(-1.32%) |
Feb 16, 2024 | 33.36 | 33.46 | 33.22 | 33.24 | 14,306 | -0.20(-0.61%) |
Feb 15, 2024 | 33.41 | 33.44 | 33.41 | 33.44 | 1,562 | +0.03(+0.10%) |
Feb 14, 2024 | 33.24 | 33.41 | 33.08 | 33.41 | 5,434 | +0.47(+1.42%) |
Feb 13, 2024 | 32.84 | 33.11 | 32.80 | 32.94 | 3,108 | -0.47(-1.42%) |
Feb 12, 2024 | 33.71 | 33.73 | 33.41 | 33.42 | 4,660 | -0.24(-0.72%) |
Feb 09, 2024 | 33.36 | 33.67 | 33.36 | 33.66 | 10,106 | +0.41(+1.24%) |
Feb 08, 2024 | 33.22 | 33.29 | 33.22 | 33.25 | 2,728 | +0.02(+0.07%) |
Feb 07, 2024 | 32.95 | 33.27 | 32.95 | 33.23 | 35,809 | +0.40(+1.21%) |
Feb 06, 2024 | 32.97 | 32.97 | 32.61 | 32.83 | 8,750 | -0.03(-0.09%) |
Feb 05, 2024 | 32.88 | 32.88 | 32.69 | 32.86 | 6,083 | +0.02(+0.06%) |
Feb 02, 2024 | 32.33 | 32.85 | 32.31 | 32.84 | 18,819 | +0.81(+2.54%) |
Feb 01, 2024 | 31.79 | 32.05 | 31.79 | 32.03 | 13,953 | +0.46(+1.45%) |
Jan 31, 2024 | 31.93 | 31.97 | 31.57 | 31.57 | 14,917 | -0.67(-2.09%) |
Jan 30, 2024 | 32.43 | 32.43 | 32.22 | 32.24 | 18,157 | -0.19(-0.58%) |
Jan 29, 2024 | 32.03 | 32.43 | 32.03 | 32.43 | 13,782 | +0.42(+1.31%) |
Jan 26, 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 6,005 | +0.00(+0.00%) |
Jan 25, 2024 | 31.84 | 32.01 | 31.84 | 32.01 | 12,869 | +0.11(+0.35%) |
Jan 24, 2024 | 31.99 | 32.14 | 31.90 | 31.90 | 6,604 | +0.18(+0.58%) |
Jan 23, 2024 | 31.61 | 31.72 | 31.60 | 31.72 | 23,583 | +0.11(+0.33%) |
Jan 22, 2024 | 31.69 | 31.69 | 31.61 | 31.61 | 2,050 | +0.08(+0.25%) |
Jan 19, 2024 | 31.28 | 31.53 | 31.20 | 31.53 | 11,946 | +0.43(+1.39%) |
Jan 18, 2024 | 30.96 | 31.11 | 30.93 | 31.10 | 5,036 | +0.32(+1.04%) |
Jan 17, 2024 | 30.52 | 30.78 | 30.52 | 30.78 | 9,409 | -0.14(-0.46%) |
Jan 16, 2024 | 30.92 | 31.01 | 30.81 | 30.92 | 5,997 | -0.05(-0.16%) |
Jan 12, 2024 | 30.91 | 31.02 | 30.89 | 30.97 | 7,590 | +0.00(+0.00%) |
Jan 11, 2024 | 30.99 | 31.00 | 30.80 | 30.97 | 9,055 | +0.11(+0.36%) |
Jan 10, 2024 | 30.74 | 30.89 | 30.70 | 30.86 | 8,936 | +0.35(+1.15%) |
Jan 09, 2024 | 30.36 | 30.58 | 30.36 | 30.51 | 6,796 | +0.07(+0.22%) |
Jan 08, 2024 | 29.84 | 30.44 | 29.84 | 30.44 | 10,585 | +0.64(+2.15%) |
Jan 05, 2024 | 29.85 | 29.96 | 29.73 | 29.80 | 28,834 | +0.06(+0.19%) |
Jan 04, 2024 | 29.86 | 29.92 | 29.74 | 29.74 | 16,190 | -0.16(-0.53%) |
Jan 03, 2024 | 29.99 | 30.01 | 29.89 | 29.90 | 29,239 | -0.21(-0.70%) |
Jan 02, 2024 | 30.40 | 30.40 | 29.96 | 30.11 | 11,913 | -0.51(-1.68%) |
Dec 29, 2023 | 30.76 | 30.78 | 30.51 | 30.63 | 4,312 | -0.11(-0.37%) |
Dec 28, 2023 | 30.71 | 30.82 | 30.71 | 30.74 | 15,842 | +0.05(+0.16%) |
Dec 27, 2023 | 30.69 | 30.70 | 30.61 | 30.69 | 3,250 | +0.01(+0.03%) |
Dec 26, 2023 | 30.65 | 30.68 | 30.61 | 30.68 | 23,311 | +0.11(+0.36%) |
Dec 22, 2023 | 30.67 | 30.67 | 30.44 | 30.57 | 12,990 | -0.02(-0.07%) |
Dec 21, 2023 | 30.56 | 30.59 | 30.35 | 30.59 | 21,374 | +0.34(+1.12%) |
Dec 20, 2023 | 30.58 | 30.76 | 30.25 | 30.25 | 13,768 | -0.39(-1.26%) |
Dec 19, 2023 | 30.63 | 30.64 | 30.57 | 30.64 | 7,297 | +0.11(+0.36%) |
Dec 18, 2023 | 30.26 | 30.55 | 30.22 | 30.53 | 3,519 | +0.27(+0.90%) |
Dec 15, 2023 | 30.19 | 30.26 | 30.19 | 30.26 | 1,143 | -0.01(-0.03%) |
Dec 14, 2023 | 30.14 | 30.27 | 30.00 | 30.27 | 7,844 | -0.04(-0.13%) |
Dec 13, 2023 | 30.05 | 30.32 | 30.00 | 30.31 | 9,315 | +0.35(+1.15%) |
Dec 12, 2023 | 29.66 | 29.96 | 29.66 | 29.96 | 3,032 | +0.19(+0.65%) |
Dec 11, 2023 | 29.69 | 29.77 | 29.59 | 29.77 | 2,651 | -0.01(-0.03%) |
Dec 08, 2023 | 29.65 | 29.78 | 29.63 | 29.78 | 2,366 | +0.16(+0.53%) |
Dec 07, 2023 | 29.50 | 29.62 | 29.42 | 29.62 | 3,449 | +0.34(+1.16%) |
Dec 06, 2023 | 29.65 | 29.65 | 29.25 | 29.28 | 6,690 | -0.18(-0.61%) |
Dec 05, 2023 | 29.12 | 29.46 | 29.12 | 29.46 | 9,094 | +0.16(+0.53%) |
Dec 04, 2023 | 29.42 | 29.42 | 29.10 | 29.30 | 8,513 | -0.32(-1.07%) |