Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.64 | 33.64 | 33.43 | 33.60 | 30,457 | +0.07(+0.21%) |
Feb 28, 2024 | 33.45 | 33.56 | 33.39 | 33.53 | 38,773 | -0.02(-0.07%) |
Feb 27, 2024 | 33.51 | 33.56 | 33.36 | 33.55 | 25,885 | +0.01(+0.04%) |
Feb 26, 2024 | 33.57 | 33.69 | 33.51 | 33.54 | 14,392 | -0.02(-0.06%) |
Feb 23, 2024 | 33.60 | 33.72 | 33.53 | 33.56 | 36,623 | +0.07(+0.21%) |
Feb 22, 2024 | 33.34 | 33.65 | 33.32 | 33.49 | 24,677 | +0.26(+0.77%) |
Feb 21, 2024 | 33.16 | 33.23 | 33.04 | 33.23 | 48,662 | +0.02(+0.05%) |
Feb 20, 2024 | 33.25 | 33.36 | 33.16 | 33.22 | 21,551 | +0.04(+0.11%) |
Feb 16, 2024 | 33.33 | 33.40 | 33.18 | 33.18 | 40,523 | -0.20(-0.60%) |
Feb 15, 2024 | 33.07 | 33.39 | 33.07 | 33.38 | 37,023 | +0.39(+1.18%) |
Feb 14, 2024 | 32.96 | 33.04 | 32.83 | 32.99 | 100,992 | +0.08(+0.24%) |
Feb 13, 2024 | 33.08 | 33.08 | 32.67 | 32.91 | 41,481 | -0.40(-1.20%) |
Feb 12, 2024 | 33.09 | 33.44 | 33.09 | 33.31 | 38,053 | +0.13(+0.39%) |
Feb 09, 2024 | 33.20 | 33.20 | 33.04 | 33.18 | 16,304 | -0.03(-0.09%) |
Feb 08, 2024 | 33.24 | 33.24 | 33.07 | 33.21 | 11,709 | +0.11(+0.33%) |
Feb 07, 2024 | 33.16 | 33.24 | 33.08 | 33.10 | 18,932 | +0.05(+0.16%) |
Feb 06, 2024 | 32.90 | 33.11 | 32.90 | 33.05 | 19,531 | +0.19(+0.57%) |
Feb 05, 2024 | 33.00 | 33.04 | 32.74 | 32.86 | 43,445 | -0.23(-0.69%) |
Feb 02, 2024 | 33.02 | 33.27 | 32.90 | 33.09 | 8,222 | +0.00(+0.00%) |
Feb 01, 2024 | 32.82 | 33.09 | 32.73 | 33.09 | 15,622 | +0.33(+1.00%) |
Jan 31, 2024 | 33.11 | 33.11 | 32.76 | 32.76 | 14,689 | -0.31(-0.93%) |
Jan 30, 2024 | 32.94 | 33.15 | 32.91 | 33.07 | 24,596 | +0.10(+0.32%) |
Jan 29, 2024 | 32.84 | 33.01 | 32.70 | 32.97 | 188,906 | +0.13(+0.38%) |
Jan 26, 2024 | 32.82 | 32.97 | 32.79 | 32.84 | 6,555 | -0.09(-0.28%) |
Jan 25, 2024 | 32.74 | 32.95 | 32.68 | 32.93 | 31,205 | +0.49(+1.50%) |
Jan 24, 2024 | 32.68 | 32.77 | 32.44 | 32.44 | 26,794 | -0.20(-0.61%) |
Jan 23, 2024 | 32.68 | 32.68 | 32.53 | 32.64 | 18,230 | -0.03(-0.09%) |
Jan 22, 2024 | 32.58 | 32.77 | 32.58 | 32.67 | 34,614 | +0.15(+0.46%) |
Jan 19, 2024 | 32.28 | 32.62 | 32.17 | 32.52 | 181,022 | +0.35(+1.08%) |
Jan 18, 2024 | 31.98 | 32.19 | 31.88 | 32.17 | 30,817 | +0.19(+0.59%) |
Jan 17, 2024 | 31.95 | 32.07 | 31.85 | 31.98 | 46,875 | -0.15(-0.46%) |
Jan 16, 2024 | 32.25 | 32.28 | 31.98 | 32.13 | 37,027 | -0.25(-0.77%) |
Jan 12, 2024 | 32.44 | 32.52 | 32.23 | 32.38 | 16,452 | +0.01(+0.03%) |
Jan 11, 2024 | 32.40 | 32.50 | 32.15 | 32.37 | 139,698 | -0.03(-0.10%) |
Jan 10, 2024 | 32.32 | 32.46 | 32.25 | 32.40 | 26,211 | +0.06(+0.19%) |
Jan 09, 2024 | 32.31 | 32.38 | 32.22 | 32.34 | 27,317 | -0.15(-0.46%) |
Jan 08, 2024 | 32.17 | 32.54 | 32.14 | 32.49 | 21,143 | +0.13(+0.40%) |
Jan 05, 2024 | 32.28 | 32.41 | 32.17 | 32.36 | 23,002 | +0.14(+0.43%) |
Jan 04, 2024 | 32.30 | 32.42 | 32.22 | 32.22 | 27,322 | -0.07(-0.22%) |
Jan 03, 2024 | 32.40 | 32.60 | 32.27 | 32.29 | 83,693 | -0.23(-0.70%) |
Jan 02, 2024 | 32.30 | 32.67 | 32.30 | 32.52 | 299,793 | +0.06(+0.18%) |
Dec 29, 2023 | 32.51 | 32.63 | 32.34 | 32.46 | 43,516 | -0.06(-0.18%) |
Dec 28, 2023 | 32.54 | 32.65 | 32.44 | 32.52 | 403,213 | -0.05(-0.15%) |
Dec 27, 2023 | 32.43 | 32.58 | 32.42 | 32.57 | 40,794 | +0.07(+0.21%) |
Dec 26, 2023 | 32.22 | 32.51 | 32.22 | 32.50 | 21,235 | +0.28(+0.87%) |
Dec 22, 2023 | 32.28 | 32.43 | 32.18 | 32.22 | 24,815 | +0.02(+0.06%) |
Dec 21, 2023 | 32.21 | 32.25 | 32.01 | 32.20 | 18,148 | +0.20(+0.62%) |
Dec 20, 2023 | 32.31 | 32.44 | 32.00 | 32.00 | 24,471 | -0.42(-1.29%) |
Dec 19, 2023 | 32.22 | 32.42 | 32.20 | 32.42 | 29,760 | +0.27(+0.85%) |
Dec 18, 2023 | 32.22 | 32.22 | 32.11 | 32.15 | 24,870 | +0.03(+0.11%) |
Dec 15, 2023 | 31.98 | 32.15 | 31.97 | 32.12 | 19,360 | +0.09(+0.28%) |
Dec 14, 2023 | 31.97 | 32.16 | 31.96 | 32.03 | 44,992 | +0.24(+0.75%) |
Dec 13, 2023 | 31.31 | 31.84 | 31.31 | 31.79 | 44,682 | +0.42(+1.34%) |
Dec 12, 2023 | 31.31 | 31.43 | 31.23 | 31.37 | 18,313 | +0.08(+0.26%) |
Dec 11, 2023 | 31.13 | 31.31 | 31.13 | 31.29 | 410,293 | +0.16(+0.52%) |
Dec 08, 2023 | 31.01 | 31.18 | 31.00 | 31.13 | 23,045 | +0.10(+0.33%) |
Dec 07, 2023 | 30.94 | 31.08 | 30.92 | 31.02 | 10,793 | +0.16(+0.53%) |
Dec 06, 2023 | 30.96 | 31.04 | 30.86 | 30.86 | 39,529 | -0.05(-0.16%) |
Dec 05, 2023 | 30.89 | 31.00 | 30.84 | 30.91 | 55,069 | -0.12(-0.38%) |
Dec 04, 2023 | 30.88 | 31.03 | 30.88 | 31.03 | 24,118 | -0.03(-0.09%) |