Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.81 | 30.01 | 29.35 | 29.87 | 5,944 | +0.45(+1.55%) |
Feb 28, 2024 | 30.47 | 30.47 | 28.79 | 29.41 | 24,264 | -1.73(-5.57%) |
Feb 27, 2024 | 31.13 | 31.30 | 31.13 | 31.15 | 5,470 | -0.03(-0.09%) |
Feb 26, 2024 | 31.86 | 31.86 | 30.90 | 31.18 | 10,938 | -0.49(-1.56%) |
Feb 23, 2024 | 32.20 | 32.20 | 31.40 | 31.67 | 7,910 | -0.93(-2.86%) |
Feb 22, 2024 | 32.93 | 32.93 | 31.71 | 32.60 | 34,406 | -0.02(-0.06%) |
Feb 21, 2024 | 32.64 | 32.88 | 32.46 | 32.62 | 5,062 | -0.30(-0.90%) |
Feb 20, 2024 | 34.03 | 34.09 | 32.72 | 32.92 | 8,748 | +0.02(+0.07%) |
Feb 16, 2024 | 32.87 | 33.10 | 32.76 | 32.90 | 4,377 | -0.57(-1.71%) |
Feb 15, 2024 | 33.41 | 33.60 | 33.20 | 33.47 | 8,928 | +0.54(+1.63%) |
Feb 14, 2024 | 32.54 | 33.03 | 32.47 | 32.93 | 5,845 | +1.01(+3.18%) |
Feb 13, 2024 | 32.32 | 32.64 | 31.21 | 31.92 | 6,798 | -1.42(-4.25%) |
Feb 12, 2024 | 33.54 | 34.26 | 33.15 | 33.33 | 13,923 | +0.15(+0.45%) |
Feb 09, 2024 | 33.70 | 33.94 | 33.19 | 33.19 | 11,593 | -0.14(-0.43%) |
Feb 08, 2024 | 34.93 | 34.93 | 33.11 | 33.33 | 14,187 | -2.08(-5.88%) |
Feb 07, 2024 | 35.88 | 36.18 | 34.88 | 35.41 | 10,991 | -0.08(-0.22%) |
Feb 06, 2024 | 33.87 | 36.07 | 33.87 | 35.49 | 25,294 | +1.93(+5.76%) |
Feb 05, 2024 | 33.73 | 33.97 | 32.79 | 33.56 | 16,255 | -0.76(-2.20%) |
Feb 02, 2024 | 33.38 | 34.41 | 33.22 | 34.32 | 6,541 | +0.52(+1.54%) |
Feb 01, 2024 | 33.39 | 34.97 | 33.04 | 33.80 | 17,579 | +1.46(+4.51%) |
Jan 31, 2024 | 32.85 | 33.44 | 32.18 | 32.34 | 11,242 | -0.36(-1.09%) |
Jan 30, 2024 | 32.41 | 33.14 | 31.61 | 32.69 | 21,199 | +0.67(+2.08%) |
Jan 29, 2024 | 32.13 | 32.13 | 31.40 | 32.02 | 12,391 | +0.08(+0.24%) |
Jan 26, 2024 | 31.27 | 32.45 | 30.99 | 31.95 | 28,270 | +1.25(+4.06%) |
Jan 25, 2024 | 30.03 | 31.06 | 28.62 | 30.70 | 16,511 | +1.27(+4.32%) |
Jan 24, 2024 | 30.60 | 30.68 | 29.30 | 29.43 | 15,545 | +0.03(+0.11%) |
Jan 23, 2024 | 28.59 | 29.40 | 28.48 | 29.40 | 7,623 | +0.58(+2.01%) |
Jan 22, 2024 | 30.61 | 30.69 | 28.49 | 28.82 | 17,753 | -1.62(-5.32%) |
Jan 19, 2024 | 28.66 | 30.44 | 28.66 | 30.44 | 14,244 | +1.78(+6.21%) |
Jan 18, 2024 | 28.23 | 28.67 | 27.99 | 28.66 | 6,453 | +0.45(+1.61%) |
Jan 17, 2024 | 28.55 | 28.71 | 27.66 | 28.21 | 23,740 | -1.13(-3.84%) |
Jan 16, 2024 | 30.62 | 30.65 | 29.30 | 29.33 | 18,150 | -2.89(-8.98%) |
Jan 12, 2024 | 32.30 | 32.79 | 32.12 | 32.23 | 15,593 | +0.28(+0.87%) |
Jan 11, 2024 | 31.14 | 32.01 | 30.84 | 31.95 | 13,634 | +0.80(+2.56%) |
Jan 10, 2024 | 31.01 | 31.17 | 30.53 | 31.15 | 20,654 | +0.32(+1.05%) |
Jan 09, 2024 | 32.99 | 32.99 | 30.69 | 30.83 | 21,213 | -2.68(-7.99%) |
Jan 08, 2024 | 33.46 | 33.81 | 33.34 | 33.51 | 11,040 | +0.08(+0.25%) |
Jan 05, 2024 | 31.30 | 33.44 | 31.30 | 33.42 | 22,892 | +2.37(+7.64%) |
Jan 04, 2024 | 31.44 | 31.74 | 30.78 | 31.05 | 7,059 | -0.52(-1.65%) |
Jan 03, 2024 | 33.46 | 33.46 | 31.57 | 31.57 | 8,356 | -2.31(-6.83%) |
Jan 02, 2024 | 35.00 | 35.00 | 33.19 | 33.88 | 20,054 | -1.08(-3.10%) |
Dec 29, 2023 | 35.57 | 35.68 | 34.95 | 34.97 | 13,066 | -0.17(-0.50%) |
Dec 28, 2023 | 36.03 | 36.03 | 35.06 | 35.14 | 8,487 | -0.70(-1.95%) |
Dec 27, 2023 | 36.67 | 36.67 | 35.60 | 35.84 | 17,933 | +0.12(+0.33%) |
Dec 26, 2023 | 35.75 | 36.22 | 35.59 | 35.72 | 16,976 | +0.81(+2.31%) |
Dec 22, 2023 | 35.30 | 35.68 | 34.65 | 34.92 | 13,347 | -0.15(-0.42%) |
Dec 21, 2023 | 34.90 | 35.06 | 34.26 | 35.06 | 8,575 | +2.09(+6.33%) |
Dec 20, 2023 | 34.94 | 35.42 | 32.94 | 32.98 | 15,197 | -1.86(-5.35%) |
Dec 19, 2023 | 35.62 | 36.39 | 34.73 | 34.84 | 12,753 | +0.08(+0.23%) |
Dec 18, 2023 | 33.90 | 34.93 | 32.63 | 34.76 | 13,173 | +1.37(+4.11%) |
Dec 15, 2023 | 33.03 | 34.01 | 32.93 | 33.39 | 12,096 | +0.06(+0.18%) |
Dec 14, 2023 | 30.57 | 33.54 | 30.57 | 33.33 | 26,419 | +3.19(+10.58%) |
Dec 13, 2023 | 29.23 | 30.35 | 28.27 | 30.14 | 10,290 | +1.12(+3.85%) |
Dec 12, 2023 | 27.94 | 29.06 | 27.91 | 29.02 | 5,615 | +0.73(+2.57%) |
Dec 11, 2023 | 28.41 | 28.41 | 27.86 | 28.30 | 8,567 | +0.04(+0.13%) |
Dec 08, 2023 | 27.74 | 28.30 | 27.74 | 28.26 | 2,747 | +0.34(+1.21%) |
Dec 07, 2023 | 28.45 | 28.45 | 27.49 | 27.92 | 6,526 | -0.23(-0.82%) |
Dec 06, 2023 | 28.64 | 28.76 | 28.15 | 28.15 | 6,081 | +0.50(+1.80%) |
Dec 05, 2023 | 26.68 | 27.77 | 26.12 | 27.65 | 7,060 | +0.50(+1.84%) |
Dec 04, 2023 | 27.87 | 28.22 | 26.68 | 27.16 | 11,376 | -1.05(-3.74%) |