Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.29 | 33.49 | 31.90 | 31.90 | 24,845 | -0.66(-2.03%) |
Feb 28, 2024 | 32.85 | 33.11 | 32.56 | 32.56 | 17,268 | -0.70(-2.10%) |
Feb 27, 2024 | 33.39 | 33.57 | 32.76 | 33.26 | 23,532 | +0.28(+0.85%) |
Feb 26, 2024 | 32.55 | 34.28 | 32.55 | 32.98 | 32,963 | +0.19(+0.58%) |
Feb 23, 2024 | 31.66 | 32.85 | 31.53 | 32.79 | 23,649 | +0.92(+2.89%) |
Feb 22, 2024 | 31.36 | 32.17 | 31.27 | 31.87 | 37,333 | +0.37(+1.17%) |
Feb 21, 2024 | 31.59 | 31.87 | 31.28 | 31.50 | 35,336 | -0.07(-0.22%) |
Feb 20, 2024 | 30.76 | 31.98 | 30.21 | 31.57 | 40,379 | +0.28(+0.89%) |
Feb 16, 2024 | 32.40 | 32.51 | 31.22 | 31.29 | 40,641 | -1.27(-3.90%) |
Feb 15, 2024 | 33.51 | 33.66 | 32.20 | 32.56 | 59,704 | -0.47(-1.42%) |
Feb 14, 2024 | 32.39 | 33.24 | 32.39 | 33.03 | 31,753 | +1.03(+3.22%) |
Feb 13, 2024 | 32.78 | 33.85 | 31.71 | 32.00 | 80,285 | -2.08(-6.10%) |
Feb 12, 2024 | 32.58 | 34.66 | 32.25 | 34.08 | 60,843 | +1.36(+4.16%) |
Feb 09, 2024 | 31.86 | 32.87 | 31.80 | 32.72 | 38,373 | +0.83(+2.60%) |
Feb 08, 2024 | 31.06 | 32.11 | 31.06 | 31.89 | 37,822 | +1.09(+3.54%) |
Feb 07, 2024 | 30.65 | 30.90 | 29.34 | 30.80 | 69,611 | +0.05(+0.16%) |
Feb 06, 2024 | 30.88 | 31.73 | 30.32 | 30.75 | 52,128 | +0.00(+0.00%) |
Feb 05, 2024 | 31.27 | 31.87 | 30.75 | 30.75 | 43,956 | -1.02(-3.21%) |
Feb 02, 2024 | 32.50 | 32.56 | 30.96 | 31.77 | 64,905 | -0.66(-2.04%) |
Feb 01, 2024 | 33.90 | 37.25 | 27.69 | 32.43 | 87,336 | -2.78(-7.90%) |
Jan 31, 2024 | 35.12 | 37.50 | 35.12 | 35.21 | 86,631 | +0.25(+0.72%) |
Jan 30, 2024 | 35.29 | 35.29 | 34.19 | 34.96 | 29,030 | -0.60(-1.69%) |
Jan 29, 2024 | 35.03 | 35.56 | 34.67 | 35.56 | 18,992 | +1.21(+3.52%) |
Jan 26, 2024 | 34.91 | 34.91 | 34.35 | 34.35 | 18,684 | -0.34(-0.98%) |
Jan 25, 2024 | 35.16 | 35.16 | 34.49 | 34.69 | 37,261 | -0.11(-0.32%) |
Jan 24, 2024 | 35.28 | 35.78 | 34.38 | 34.80 | 36,877 | +0.09(+0.26%) |
Jan 23, 2024 | 34.03 | 34.80 | 33.71 | 34.71 | 30,370 | +1.07(+3.18%) |
Jan 22, 2024 | 33.91 | 34.56 | 33.26 | 33.64 | 28,839 | -0.33(-0.97%) |
Jan 19, 2024 | 34.40 | 34.40 | 33.55 | 33.97 | 32,153 | -0.14(-0.41%) |
Jan 18, 2024 | 33.53 | 34.11 | 33.42 | 34.11 | 27,557 | +0.68(+2.03%) |
Jan 17, 2024 | 33.08 | 33.70 | 32.88 | 33.43 | 44,624 | -0.07(-0.21%) |
Jan 16, 2024 | 33.29 | 33.63 | 32.90 | 33.50 | 46,073 | -0.23(-0.68%) |
Jan 12, 2024 | 34.34 | 34.34 | 33.48 | 33.73 | 38,474 | -0.15(-0.44%) |
Jan 11, 2024 | 33.93 | 34.28 | 33.33 | 33.88 | 39,200 | -0.37(-1.08%) |
Jan 10, 2024 | 33.73 | 34.87 | 33.34 | 34.25 | 33,499 | +0.53(+1.57%) |
Jan 09, 2024 | 34.07 | 34.44 | 33.63 | 33.72 | 36,657 | -0.85(-2.46%) |
Jan 08, 2024 | 33.40 | 34.98 | 33.40 | 34.57 | 38,673 | +1.45(+4.38%) |
Jan 05, 2024 | 33.54 | 33.74 | 33.05 | 33.12 | 52,412 | -0.78(-2.30%) |
Jan 04, 2024 | 34.39 | 34.52 | 33.88 | 33.90 | 38,136 | -0.30(-0.88%) |
Jan 03, 2024 | 35.58 | 35.64 | 34.12 | 34.20 | 42,908 | -1.36(-3.82%) |
Jan 02, 2024 | 36.30 | 36.81 | 35.27 | 35.56 | 33,698 | -0.79(-2.17%) |
Dec 29, 2023 | 37.10 | 37.10 | 36.26 | 36.35 | 74,563 | -0.58(-1.57%) |
Dec 28, 2023 | 36.77 | 37.06 | 36.72 | 36.93 | 65,043 | -0.08(-0.22%) |
Dec 27, 2023 | 37.39 | 37.48 | 36.77 | 37.01 | 65,616 | -0.13(-0.35%) |
Dec 26, 2023 | 37.31 | 37.89 | 36.98 | 37.14 | 73,326 | +0.19(+0.51%) |
Dec 22, 2023 | 36.50 | 37.10 | 36.06 | 36.95 | 82,313 | +0.63(+1.73%) |
Dec 21, 2023 | 35.88 | 36.93 | 35.77 | 36.32 | 34,141 | +0.72(+2.02%) |
Dec 20, 2023 | 36.84 | 37.23 | 35.52 | 35.60 | 112,915 | -1.23(-3.34%) |
Dec 19, 2023 | 37.36 | 37.36 | 35.38 | 36.83 | 99,810 | -0.03(-0.08%) |
Dec 18, 2023 | 37.94 | 39.09 | 36.76 | 36.86 | 51,072 | -0.89(-2.36%) |
Dec 15, 2023 | 38.93 | 39.24 | 36.84 | 37.75 | 149,443 | -0.74(-1.92%) |
Dec 14, 2023 | 37.03 | 38.65 | 37.03 | 38.49 | 91,431 | +1.76(+4.79%) |
Dec 13, 2023 | 34.47 | 36.99 | 34.47 | 36.73 | 626,105 | +2.14(+6.19%) |
Dec 12, 2023 | 34.42 | 34.80 | 33.96 | 34.59 | 28,111 | +0.38(+1.11%) |
Dec 11, 2023 | 34.40 | 34.60 | 33.93 | 34.21 | 40,972 | -0.38(-1.10%) |
Dec 08, 2023 | 33.66 | 35.06 | 33.66 | 34.59 | 48,555 | +0.70(+2.07%) |
Dec 07, 2023 | 34.43 | 34.80 | 33.65 | 33.89 | 36,494 | -0.55(-1.60%) |
Dec 06, 2023 | 34.43 | 35.21 | 34.20 | 34.44 | 40,809 | +0.39(+1.15%) |
Dec 05, 2023 | 33.64 | 34.15 | 32.88 | 34.05 | 59,284 | +0.41(+1.22%) |
Dec 04, 2023 | 33.05 | 34.01 | 32.93 | 33.64 | 44,133 | +0.25(+0.75%) |