Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.00 | 35.06 | 34.72 | 34.88 | 584,699 | +0.22(+0.62%) |
Feb 28, 2024 | 34.57 | 34.78 | 34.50 | 34.66 | 513,265 | +0.12(+0.34%) |
Feb 27, 2024 | 34.79 | 34.79 | 34.47 | 34.54 | 707,816 | -0.40(-1.15%) |
Feb 26, 2024 | 34.97 | 35.10 | 34.87 | 34.95 | 709,279 | -0.16(-0.45%) |
Feb 23, 2024 | 35.07 | 35.18 | 34.97 | 35.10 | 771,919 | +0.08(+0.22%) |
Feb 22, 2024 | 34.97 | 35.31 | 34.97 | 35.02 | 1,656,656 | +0.78(+2.29%) |
Feb 21, 2024 | 34.09 | 34.26 | 34.03 | 34.24 | 1,029,004 | +0.30(+0.90%) |
Feb 20, 2024 | 34.10 | 34.15 | 33.84 | 33.94 | 590,363 | -0.11(-0.32%) |
Feb 16, 2024 | 34.09 | 34.23 | 33.98 | 34.04 | 680,695 | -0.08(-0.23%) |
Feb 15, 2024 | 33.59 | 34.15 | 33.59 | 34.12 | 1,099,671 | +0.97(+2.93%) |
Feb 14, 2024 | 33.20 | 33.20 | 32.91 | 33.15 | 928,029 | -0.23(-0.68%) |
Feb 13, 2024 | 33.52 | 33.59 | 33.20 | 33.38 | 1,621,571 | -0.41(-1.22%) |
Feb 12, 2024 | 33.58 | 33.92 | 33.58 | 33.79 | 615,955 | +0.12(+0.35%) |
Feb 09, 2024 | 33.73 | 33.87 | 33.55 | 33.67 | 1,193,903 | -0.78(-2.28%) |
Feb 08, 2024 | 34.03 | 34.48 | 33.95 | 34.46 | 1,032,934 | +0.23(+0.66%) |
Feb 07, 2024 | 34.17 | 34.28 | 34.09 | 34.23 | 874,973 | +0.50(+1.48%) |
Feb 06, 2024 | 33.47 | 33.86 | 33.45 | 33.73 | 1,001,955 | +0.55(+1.65%) |
Feb 05, 2024 | 33.39 | 33.43 | 32.89 | 33.18 | 1,426,162 | +0.32(+0.98%) |
Feb 02, 2024 | 32.82 | 32.88 | 32.61 | 32.86 | 869,751 | -0.24(-0.71%) |
Feb 01, 2024 | 33.00 | 33.14 | 32.74 | 33.09 | 724,241 | +0.27(+0.84%) |
Jan 31, 2024 | 32.95 | 33.19 | 32.82 | 32.82 | 1,124,430 | +0.11(+0.33%) |
Jan 30, 2024 | 32.72 | 32.82 | 32.67 | 32.71 | 736,702 | +0.04(+0.12%) |
Jan 29, 2024 | 32.50 | 32.70 | 32.41 | 32.67 | 1,183,487 | +0.83(+2.62%) |
Jan 26, 2024 | 31.65 | 31.86 | 31.64 | 31.84 | 580,908 | +0.23(+0.71%) |
Jan 25, 2024 | 31.64 | 31.66 | 31.48 | 31.61 | 678,352 | +0.06(+0.19%) |
Jan 24, 2024 | 31.65 | 31.78 | 31.53 | 31.55 | 1,181,132 | -0.18(-0.56%) |
Jan 23, 2024 | 31.66 | 31.77 | 31.57 | 31.73 | 813,314 | -0.18(-0.55%) |
Jan 22, 2024 | 31.91 | 31.97 | 31.81 | 31.91 | 770,553 | +0.20(+0.62%) |
Jan 19, 2024 | 31.58 | 31.71 | 31.35 | 31.71 | 1,066,639 | -0.32(-1.01%) |
Jan 18, 2024 | 31.87 | 32.07 | 31.77 | 32.03 | 1,139,880 | +0.82(+2.64%) |
Jan 17, 2024 | 31.06 | 31.23 | 31.06 | 31.21 | 821,444 | -0.20(-0.62%) |
Jan 16, 2024 | 31.36 | 31.50 | 31.28 | 31.41 | 972,050 | -0.10(-0.31%) |
Jan 12, 2024 | 31.56 | 31.70 | 31.43 | 31.51 | 1,057,550 | -0.03(-0.09%) |
Jan 11, 2024 | 31.81 | 31.85 | 31.46 | 31.54 | 1,276,055 | +0.08(+0.25%) |
Jan 10, 2024 | 31.37 | 31.48 | 31.33 | 31.46 | 1,473,098 | +0.59(+1.90%) |
Jan 09, 2024 | 31.05 | 31.07 | 30.83 | 30.87 | 1,002,626 | -0.52(-1.65%) |
Jan 08, 2024 | 31.13 | 31.39 | 31.01 | 31.39 | 1,368,800 | +0.27(+0.88%) |
Jan 05, 2024 | 30.99 | 31.41 | 30.99 | 31.11 | 976,060 | +0.74(+2.42%) |
Jan 04, 2024 | 30.41 | 30.65 | 30.36 | 30.38 | 1,276,388 | +0.39(+1.31%) |
Jan 03, 2024 | 30.04 | 30.16 | 29.96 | 29.99 | 1,050,479 | -0.19(-0.62%) |
Jan 02, 2024 | 30.07 | 30.33 | 30.07 | 30.17 | 677,820 | -0.12(-0.39%) |
Dec 29, 2023 | 30.35 | 30.42 | 30.21 | 30.29 | 748,600 | +0.25(+0.85%) |
Dec 28, 2023 | 29.99 | 30.10 | 29.99 | 30.04 | 452,567 | +0.14(+0.46%) |
Dec 27, 2023 | 29.89 | 29.96 | 29.81 | 29.90 | 569,842 | -0.09(-0.29%) |
Dec 26, 2023 | 29.77 | 30.09 | 29.77 | 29.99 | 490,601 | +0.01(+0.03%) |
Dec 22, 2023 | 29.97 | 30.16 | 29.89 | 29.98 | 706,913 | +0.03(+0.10%) |
Dec 21, 2023 | 29.86 | 29.97 | 29.69 | 29.95 | 912,062 | +0.19(+0.63%) |
Dec 20, 2023 | 30.13 | 30.25 | 29.74 | 29.76 | 1,513,659 | +0.18(+0.60%) |
Dec 19, 2023 | 29.54 | 29.77 | 29.54 | 29.59 | 838,800 | +0.37(+1.27%) |
Dec 18, 2023 | 29.34 | 29.50 | 29.17 | 29.21 | 1,215,725 | +0.36(+1.26%) |
Dec 15, 2023 | 28.91 | 29.00 | 28.47 | 28.85 | 2,809,850 | -0.53(-1.80%) |
Dec 14, 2023 | 29.01 | 29.55 | 28.98 | 29.38 | 2,191,297 | -0.63(-2.09%) |
Dec 13, 2023 | 29.67 | 30.06 | 29.55 | 30.01 | 975,221 | +0.11(+0.36%) |
Dec 12, 2023 | 29.84 | 29.96 | 29.67 | 29.90 | 760,759 | -0.33(-1.10%) |
Dec 11, 2023 | 30.08 | 30.28 | 30.07 | 30.23 | 1,428,300 | +0.36(+1.21%) |
Dec 08, 2023 | 29.72 | 30.00 | 29.65 | 29.87 | 1,087,591 | -0.12(-0.39%) |
Dec 07, 2023 | 29.90 | 30.04 | 29.66 | 29.99 | 1,325,426 | -0.18(-0.58%) |
Dec 06, 2023 | 30.41 | 30.54 | 30.15 | 30.16 | 1,041,383 | +0.26(+0.88%) |
Dec 05, 2023 | 29.89 | 30.01 | 29.81 | 29.90 | 755,950 | +0.24(+0.83%) |
Dec 04, 2023 | 29.74 | 29.79 | 29.49 | 29.65 | 1,070,753 | -0.89(-2.92%) |