Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.14 | 35.14 | 34.31 | 34.58 | 119,110 | -0.02(-0.06%) |
Feb 28, 2024 | 34.15 | 34.75 | 34.15 | 34.60 | 134,975 | +0.14(+0.41%) |
Feb 27, 2024 | 34.12 | 34.60 | 34.05 | 34.46 | 114,161 | +0.65(+1.92%) |
Feb 26, 2024 | 33.62 | 34.02 | 33.48 | 33.81 | 66,565 | +0.04(+0.12%) |
Feb 23, 2024 | 33.70 | 34.05 | 33.46 | 33.77 | 74,120 | +0.07(+0.21%) |
Feb 22, 2024 | 33.05 | 33.70 | 33.05 | 33.70 | 126,939 | +0.81(+2.46%) |
Feb 21, 2024 | 32.79 | 32.95 | 32.28 | 32.89 | 84,776 | +0.16(+0.49%) |
Feb 20, 2024 | 32.89 | 33.14 | 32.66 | 32.73 | 92,982 | -0.72(-2.15%) |
Feb 16, 2024 | 33.63 | 33.84 | 33.36 | 33.45 | 94,340 | -0.52(-1.53%) |
Feb 15, 2024 | 33.50 | 33.97 | 33.22 | 33.97 | 147,567 | +0.72(+2.17%) |
Feb 14, 2024 | 32.85 | 33.27 | 32.39 | 33.25 | 100,207 | +0.90(+2.78%) |
Feb 13, 2024 | 32.55 | 33.13 | 31.86 | 32.35 | 162,477 | -1.45(-4.29%) |
Feb 12, 2024 | 33.17 | 34.14 | 33.17 | 33.80 | 138,204 | +0.64(+1.93%) |
Feb 09, 2024 | 32.48 | 33.19 | 32.29 | 33.16 | 93,943 | +0.80(+2.47%) |
Feb 08, 2024 | 31.35 | 32.39 | 31.35 | 32.36 | 92,624 | +1.01(+3.22%) |
Feb 07, 2024 | 31.19 | 31.46 | 30.95 | 31.35 | 61,704 | +0.24(+0.77%) |
Feb 06, 2024 | 30.88 | 31.17 | 30.77 | 31.11 | 48,304 | +0.15(+0.48%) |
Feb 05, 2024 | 31.20 | 31.27 | 30.58 | 30.96 | 88,981 | -0.70(-2.21%) |
Feb 02, 2024 | 31.42 | 32.01 | 31.26 | 31.66 | 88,757 | -0.15(-0.47%) |
Feb 01, 2024 | 31.49 | 31.93 | 31.22 | 31.81 | 81,644 | +0.59(+1.89%) |
Jan 31, 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 157,606 | -0.94(-2.92%) |
Jan 30, 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 87,658 | +0.22(+0.69%) |
Jan 29, 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 87,912 | +0.29(+0.92%) |
Jan 26, 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 87,927 | +0.23(+0.73%) |
Jan 25, 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 96,158 | +0.86(+2.81%) |
Jan 24, 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 102,203 | -0.38(-1.23%) |
Jan 23, 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 143,844 | -0.73(-2.31%) |
Jan 22, 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 128,975 | +0.60(+1.93%) |
Jan 19, 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 101,889 | +0.14(+0.45%) |
Jan 18, 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 91,586 | +0.26(+0.85%) |
Jan 17, 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 100,935 | +0.10(+0.33%) |
Jan 16, 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 100,253 | -0.12(-0.39%) |
Jan 12, 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 87,859 | -0.11(-0.36%) |
Jan 11, 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 141,399 | -0.19(-0.61%) |
Jan 10, 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 141,755 | +0.83(+2.75%) |
Jan 09, 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 117,593 | -0.45(-1.47%) |
Jan 08, 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 96,263 | +0.42(+1.39%) |
Jan 05, 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 142,331 | -0.50(-1.63%) |
Jan 04, 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 250,121 | +0.44(+1.45%) |
Jan 03, 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 189,653 | -0.95(-3.04%) |
Jan 02, 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 294,032 | +0.63(+2.06%) |
Dec 29, 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 127,944 | -0.43(-1.39%) |
Dec 28, 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 100,346 | +0.18(+0.58%) |
Dec 27, 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 132,805 | -0.10(-0.32%) |
Dec 26, 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 95,834 | +0.00(+0.00%) |
Dec 22, 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 143,828 | +0.06(+0.19%) |
Dec 21, 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 149,999 | +0.37(+1.21%) |
Dec 20, 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 200,331 | -0.70(-2.24%) |
Dec 19, 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 314,225 | +0.34(+1.10%) |
Dec 18, 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 235,786 | +0.02(+0.06%) |
Dec 15, 2023 | 33.56 | 33.56 | 30.14 | 30.83 | 1,242,993 | -3.78(-10.92%) |
Dec 14, 2023 | 33.84 | 34.94 | 33.61 | 34.61 | 459,533 | +1.47(+4.42%) |
Dec 13, 2023 | 32.65 | 33.19 | 31.90 | 33.14 | 391,058 | +0.53(+1.62%) |
Dec 12, 2023 | 32.49 | 32.67 | 32.18 | 32.62 | 151,373 | +0.13(+0.40%) |
Dec 11, 2023 | 32.39 | 32.79 | 32.19 | 32.49 | 155,837 | +0.11(+0.34%) |
Dec 08, 2023 | 32.12 | 32.60 | 32.12 | 32.38 | 128,171 | +0.31(+0.96%) |
Dec 07, 2023 | 32.11 | 32.11 | 31.63 | 32.07 | 95,450 | +0.05(+0.16%) |
Dec 06, 2023 | 32.14 | 32.72 | 31.89 | 32.02 | 164,503 | -0.02(-0.06%) |
Dec 05, 2023 | 32.09 | 32.35 | 31.72 | 32.04 | 117,514 | -0.05(-0.16%) |
Dec 04, 2023 | 31.39 | 32.37 | 31.22 | 32.09 | 233,143 | +0.49(+1.55%) |