Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.77 | 34.00 | 32.83 | 33.64 | 41,042 | +0.42(+1.26%) |
Feb 28, 2024 | 33.50 | 34.06 | 33.13 | 33.23 | 31,983 | -0.70(-2.05%) |
Feb 27, 2024 | 33.63 | 34.79 | 33.09 | 33.92 | 28,592 | +0.21(+0.62%) |
Feb 26, 2024 | 33.29 | 33.92 | 32.63 | 33.71 | 13,433 | +0.55(+1.65%) |
Feb 23, 2024 | 32.57 | 33.27 | 32.23 | 33.17 | 10,026 | +0.34(+1.03%) |
Feb 22, 2024 | 32.02 | 32.97 | 31.82 | 32.83 | 15,332 | +0.60(+1.85%) |
Feb 21, 2024 | 31.92 | 32.59 | 31.62 | 32.23 | 16,085 | +0.16(+0.50%) |
Feb 20, 2024 | 32.72 | 32.72 | 31.87 | 32.07 | 11,119 | -1.34(-4.02%) |
Feb 16, 2024 | 34.13 | 34.70 | 31.61 | 33.42 | 19,647 | +1.41(+4.41%) |
Feb 15, 2024 | 32.06 | 32.06 | 30.42 | 32.00 | 20,266 | +0.22(+0.69%) |
Feb 14, 2024 | 30.66 | 31.81 | 30.66 | 31.78 | 30,763 | +0.76(+2.44%) |
Feb 13, 2024 | 31.17 | 32.49 | 30.86 | 31.03 | 34,045 | -0.90(-2.80%) |
Feb 12, 2024 | 31.03 | 32.20 | 31.03 | 31.92 | 37,448 | +0.70(+2.23%) |
Feb 09, 2024 | 30.09 | 31.23 | 30.09 | 31.23 | 18,265 | +0.46(+1.49%) |
Feb 08, 2024 | 30.11 | 30.78 | 30.11 | 30.77 | 14,290 | +0.70(+2.31%) |
Feb 07, 2024 | 30.57 | 30.61 | 30.07 | 30.07 | 23,227 | -0.27(-0.88%) |
Feb 06, 2024 | 30.63 | 30.85 | 30.08 | 30.34 | 23,355 | +0.57(+1.90%) |
Feb 05, 2024 | 29.48 | 30.25 | 28.99 | 29.78 | 17,573 | -0.06(-0.20%) |
Feb 02, 2024 | 29.45 | 30.97 | 29.26 | 29.84 | 33,813 | -0.03(-0.10%) |
Feb 01, 2024 | 30.37 | 30.37 | 29.31 | 29.86 | 34,730 | -0.49(-1.61%) |
Jan 31, 2024 | 29.98 | 31.28 | 29.76 | 30.35 | 82,793 | +0.71(+2.38%) |
Jan 30, 2024 | 29.35 | 30.36 | 29.23 | 29.65 | 10,254 | +0.05(+0.17%) |
Jan 29, 2024 | 29.80 | 29.80 | 27.85 | 29.60 | 19,207 | +0.08(+0.27%) |
Jan 26, 2024 | 30.23 | 30.40 | 29.09 | 29.52 | 9,863 | -0.44(-1.46%) |
Jan 25, 2024 | 30.02 | 30.15 | 29.08 | 29.95 | 13,751 | +0.47(+1.59%) |
Jan 24, 2024 | 30.62 | 30.62 | 29.29 | 29.49 | 19,227 | -0.66(-2.18%) |
Jan 23, 2024 | 30.18 | 30.54 | 29.95 | 30.14 | 19,310 | -0.31(-1.01%) |
Jan 22, 2024 | 29.87 | 30.63 | 29.34 | 30.45 | 13,336 | +0.93(+3.17%) |
Jan 19, 2024 | 29.12 | 29.54 | 28.30 | 29.52 | 16,695 | +0.69(+2.38%) |
Jan 18, 2024 | 28.92 | 29.30 | 28.17 | 28.83 | 21,022 | -0.05(-0.17%) |
Jan 17, 2024 | 28.85 | 29.57 | 28.24 | 28.88 | 19,596 | -0.48(-1.63%) |
Jan 16, 2024 | 29.83 | 30.70 | 29.20 | 29.36 | 21,117 | -1.12(-3.69%) |
Jan 12, 2024 | 30.74 | 30.74 | 29.66 | 30.48 | 23,156 | +0.21(+0.69%) |
Jan 11, 2024 | 30.80 | 30.80 | 29.76 | 30.27 | 29,375 | -0.31(-1.01%) |
Jan 10, 2024 | 29.76 | 31.13 | 28.62 | 30.58 | 46,023 | +2.83(+10.21%) |
Jan 09, 2024 | 27.70 | 28.10 | 27.48 | 27.75 | 20,358 | -0.36(-1.27%) |
Jan 08, 2024 | 27.50 | 28.28 | 27.46 | 28.10 | 15,482 | +0.34(+1.22%) |
Jan 05, 2024 | 27.43 | 28.24 | 27.43 | 27.77 | 44,280 | +0.11(+0.40%) |
Jan 04, 2024 | 28.06 | 28.64 | 27.34 | 27.66 | 18,070 | -0.15(-0.54%) |
Jan 03, 2024 | 28.36 | 28.36 | 27.37 | 27.81 | 35,869 | -0.55(-1.93%) |
Jan 02, 2024 | 27.84 | 29.24 | 27.84 | 28.35 | 53,143 | +0.49(+1.75%) |
Dec 29, 2023 | 28.34 | 28.84 | 27.81 | 27.87 | 27,426 | -0.88(-3.05%) |
Dec 28, 2023 | 28.47 | 28.84 | 27.78 | 28.74 | 41,532 | +0.36(+1.26%) |
Dec 27, 2023 | 28.23 | 28.41 | 27.92 | 28.38 | 12,112 | +0.06(+0.21%) |
Dec 26, 2023 | 27.84 | 28.65 | 27.12 | 28.32 | 21,797 | +0.58(+2.08%) |
Dec 22, 2023 | 27.80 | 28.15 | 27.28 | 27.75 | 13,340 | +0.13(+0.47%) |
Dec 21, 2023 | 27.52 | 27.74 | 27.16 | 27.62 | 20,194 | +0.47(+1.72%) |
Dec 20, 2023 | 26.67 | 28.19 | 26.58 | 27.15 | 61,110 | +0.06(+0.22%) |
Dec 19, 2023 | 26.33 | 27.27 | 26.25 | 27.09 | 33,757 | +1.16(+4.49%) |
Dec 18, 2023 | 26.42 | 26.42 | 25.64 | 25.93 | 24,043 | -0.16(-0.61%) |
Dec 15, 2023 | 27.71 | 28.26 | 25.88 | 26.09 | 108,739 | -1.54(-5.58%) |
Dec 14, 2023 | 27.47 | 28.01 | 26.95 | 27.63 | 41,147 | +0.41(+1.50%) |
Dec 13, 2023 | 25.89 | 27.49 | 25.60 | 27.22 | 35,858 | +1.12(+4.31%) |
Dec 12, 2023 | 26.56 | 26.70 | 25.91 | 26.10 | 21,024 | -0.30(-1.13%) |
Dec 11, 2023 | 25.90 | 26.82 | 25.74 | 26.39 | 32,961 | +0.24(+0.91%) |
Dec 08, 2023 | 26.14 | 26.77 | 25.79 | 26.16 | 28,377 | -0.19(-0.72%) |
Dec 07, 2023 | 25.79 | 26.51 | 25.29 | 26.34 | 31,377 | +1.11(+4.41%) |
Dec 06, 2023 | 25.15 | 25.79 | 25.09 | 25.23 | 23,565 | +0.37(+1.48%) |
Dec 05, 2023 | 25.73 | 25.73 | 24.74 | 24.86 | 63,354 | -0.88(-3.40%) |
Dec 04, 2023 | 25.57 | 26.56 | 25.21 | 25.74 | 57,174 | +0.29(+1.13%) |