Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.32 | 34.53 | 34.12 | 34.45 | 404,479 | +0.40(+1.17%) |
Feb 28, 2024 | 33.98 | 34.12 | 33.94 | 34.05 | 513,821 | -0.13(-0.38%) |
Feb 27, 2024 | 34.32 | 34.32 | 34.05 | 34.18 | 425,223 | +0.02(+0.06%) |
Feb 26, 2024 | 34.15 | 34.32 | 34.09 | 34.16 | 433,476 | +0.17(+0.50%) |
Feb 23, 2024 | 34.16 | 34.23 | 33.85 | 33.99 | 1,213,198 | -0.05(-0.15%) |
Feb 22, 2024 | 33.93 | 34.15 | 33.80 | 34.04 | 436,758 | +0.89(+2.68%) |
Feb 21, 2024 | 32.99 | 33.16 | 32.85 | 33.15 | 465,752 | -0.35(-1.04%) |
Feb 20, 2024 | 33.55 | 33.64 | 33.24 | 33.50 | 334,924 | -0.30(-0.89%) |
Feb 16, 2024 | 34.15 | 34.26 | 33.79 | 33.80 | 450,934 | -0.35(-1.02%) |
Feb 15, 2024 | 34.12 | 34.23 | 34.00 | 34.15 | 574,241 | +0.22(+0.65%) |
Feb 14, 2024 | 33.70 | 33.96 | 33.65 | 33.93 | 475,189 | +0.50(+1.49%) |
Feb 13, 2024 | 33.36 | 33.64 | 33.16 | 33.43 | 713,597 | -0.76(-2.22%) |
Feb 12, 2024 | 34.28 | 34.50 | 34.14 | 34.19 | 534,886 | -0.09(-0.26%) |
Feb 09, 2024 | 33.95 | 34.34 | 33.89 | 34.28 | 813,128 | +0.51(+1.51%) |
Feb 08, 2024 | 33.47 | 33.86 | 33.47 | 33.77 | 464,796 | +0.35(+1.05%) |
Feb 07, 2024 | 33.39 | 33.52 | 33.13 | 33.42 | 462,384 | +0.38(+1.15%) |
Feb 06, 2024 | 33.23 | 33.23 | 32.81 | 33.04 | 400,605 | -0.09(-0.27%) |
Feb 05, 2024 | 33.12 | 33.23 | 32.81 | 33.13 | 593,375 | +0.00(+0.00%) |
Feb 02, 2024 | 32.91 | 33.24 | 32.76 | 33.13 | 626,744 | +0.14(+0.42%) |
Feb 01, 2024 | 32.78 | 33.04 | 32.56 | 32.99 | 821,319 | +0.33(+1.01%) |
Jan 31, 2024 | 33.01 | 33.16 | 32.62 | 32.66 | 818,013 | -0.64(-1.92%) |
Jan 30, 2024 | 33.45 | 33.54 | 33.24 | 33.30 | 530,828 | -0.18(-0.54%) |
Jan 29, 2024 | 33.18 | 33.48 | 33.15 | 33.48 | 581,013 | +0.35(+1.05%) |
Jan 26, 2024 | 33.35 | 33.46 | 33.08 | 33.13 | 925,236 | -0.46(-1.37%) |
Jan 25, 2024 | 33.83 | 33.85 | 33.43 | 33.59 | 787,142 | +0.12(+0.36%) |
Jan 24, 2024 | 33.73 | 33.81 | 33.42 | 33.47 | 809,128 | +0.07(+0.21%) |
Jan 23, 2024 | 33.34 | 33.43 | 33.22 | 33.40 | 766,724 | +0.13(+0.39%) |
Jan 22, 2024 | 33.22 | 33.46 | 33.15 | 33.27 | 634,445 | +0.33(+1.00%) |
Jan 19, 2024 | 32.51 | 32.96 | 32.45 | 32.94 | 1,444,176 | +0.63(+1.95%) |
Jan 18, 2024 | 32.07 | 32.33 | 31.97 | 32.31 | 498,938 | +0.56(+1.76%) |
Jan 17, 2024 | 31.79 | 31.79 | 31.50 | 31.75 | 453,753 | -0.27(-0.84%) |
Jan 16, 2024 | 31.96 | 32.18 | 31.80 | 32.02 | 515,854 | -0.06(-0.19%) |
Jan 12, 2024 | 32.19 | 32.31 | 31.99 | 32.08 | 508,354 | -0.03(-0.09%) |
Jan 11, 2024 | 32.04 | 32.16 | 31.64 | 32.11 | 715,035 | +0.12(+0.37%) |
Jan 10, 2024 | 31.80 | 32.04 | 31.63 | 31.99 | 434,200 | +0.22(+0.69%) |
Jan 09, 2024 | 31.55 | 31.95 | 31.55 | 31.77 | 540,697 | -0.05(-0.16%) |
Jan 08, 2024 | 31.18 | 31.82 | 31.18 | 31.82 | 738,051 | +0.73(+2.35%) |
Jan 05, 2024 | 31.07 | 31.32 | 30.98 | 31.09 | 522,901 | -0.01(-0.03%) |
Jan 04, 2024 | 31.08 | 31.34 | 31.05 | 31.10 | 416,622 | -0.21(-0.67%) |
Jan 03, 2024 | 31.51 | 31.55 | 31.28 | 31.31 | 432,882 | -0.52(-1.63%) |
Jan 02, 2024 | 32.26 | 32.26 | 31.66 | 31.83 | 640,205 | -0.77(-2.36%) |
Dec 29, 2023 | 32.75 | 32.82 | 32.47 | 32.60 | 280,641 | -0.19(-0.58%) |
Dec 28, 2023 | 32.83 | 32.83 | 32.71 | 32.79 | 252,322 | +0.03(+0.09%) |
Dec 27, 2023 | 32.81 | 32.88 | 32.66 | 32.76 | 502,132 | -0.02(-0.06%) |
Dec 26, 2023 | 32.59 | 32.88 | 32.59 | 32.78 | 392,260 | +0.27(+0.83%) |
Dec 22, 2023 | 32.49 | 32.57 | 32.32 | 32.51 | 1,051,791 | +0.21(+0.65%) |
Dec 21, 2023 | 32.17 | 32.34 | 32.02 | 32.30 | 537,528 | +0.56(+1.76%) |
Dec 20, 2023 | 32.25 | 32.42 | 31.74 | 31.74 | 460,481 | -0.66(-2.03%) |
Dec 19, 2023 | 32.31 | 32.42 | 32.28 | 32.40 | 400,302 | +0.20(+0.62%) |
Dec 18, 2023 | 32.25 | 32.29 | 32.04 | 32.20 | 390,993 | -0.02(-0.07%) |
Dec 15, 2023 | 32.12 | 32.37 | 32.09 | 32.22 | 616,941 | +0.09(+0.28%) |
Dec 14, 2023 | 31.84 | 32.23 | 31.82 | 32.13 | 977,923 | +0.49(+1.54%) |
Dec 13, 2023 | 31.28 | 31.74 | 31.16 | 31.64 | 532,051 | +0.37(+1.18%) |
Dec 12, 2023 | 31.09 | 31.30 | 31.00 | 31.28 | 461,387 | +0.12(+0.38%) |
Dec 11, 2023 | 30.64 | 31.19 | 30.64 | 31.16 | 470,436 | +0.60(+1.96%) |
Dec 08, 2023 | 30.29 | 30.60 | 30.27 | 30.56 | 422,666 | +0.23(+0.76%) |
Dec 07, 2023 | 30.12 | 30.37 | 30.05 | 30.33 | 350,753 | +0.36(+1.20%) |
Dec 06, 2023 | 30.36 | 30.37 | 29.93 | 29.97 | 356,082 | -0.14(-0.46%) |
Dec 05, 2023 | 30.10 | 30.17 | 29.94 | 30.11 | 420,534 | -0.18(-0.59%) |
Dec 04, 2023 | 30.27 | 30.36 | 30.02 | 30.29 | 363,462 | -0.23(-0.75%) |