Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 867,441 | +1.17(+3.58%) |
Feb 28, 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 610,116 | -0.32(-0.97%) |
Feb 27, 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 458,564 | +0.71(+2.20%) |
Feb 26, 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 623,657 | +0.78(+2.48%) |
Feb 23, 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 595,408 | +0.31(+0.99%) |
Feb 22, 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 1,170,707 | +1.29(+4.31%) |
Feb 21, 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 344,984 | -0.50(-1.64%) |
Feb 20, 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 946,332 | -1.91(-5.91%) |
Feb 16, 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 1,209,861 | -1.58(-4.66%) |
Feb 15, 2024 | 32.09 | 33.95 | 31.99 | 33.89 | 814,480 | +2.05(+6.44%) |
Feb 14, 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 625,593 | +1.39(+4.56%) |
Feb 13, 2024 | 30.07 | 30.82 | 29.90 | 30.45 | 611,084 | -0.55(-1.77%) |
Feb 12, 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 589,179 | +0.45(+1.47%) |
Feb 09, 2024 | 30.70 | 31.00 | 29.90 | 30.55 | 656,994 | +0.22(+0.73%) |
Feb 08, 2024 | 33.00 | 33.23 | 29.00 | 30.33 | 1,560,296 | -0.92(-2.94%) |
Feb 07, 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 850,221 | +0.08(+0.26%) |
Feb 06, 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 381,747 | +0.14(+0.45%) |
Feb 05, 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 321,127 | +0.12(+0.39%) |
Feb 02, 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 682,327 | +0.18(+0.59%) |
Feb 01, 2024 | 29.19 | 31.05 | 29.19 | 30.73 | 798,444 | +1.60(+5.49%) |
Jan 31, 2024 | 29.37 | 29.55 | 28.93 | 29.13 | 318,840 | -0.27(-0.92%) |
Jan 30, 2024 | 29.50 | 29.82 | 29.06 | 29.40 | 424,818 | -0.20(-0.68%) |
Jan 29, 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 574,033 | +1.59(+5.68%) |
Jan 26, 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 264,225 | +0.13(+0.47%) |
Jan 25, 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 327,943 | +0.58(+2.12%) |
Jan 24, 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 364,503 | +0.30(+1.11%) |
Jan 23, 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 348,568 | +0.59(+2.23%) |
Jan 22, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 385,673 | +1.11(+4.39%) |
Jan 19, 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 568,802 | +0.30(+1.20%) |
Jan 18, 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 266,851 | +0.03(+0.12%) |
Jan 17, 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 524,401 | +0.47(+1.92%) |
Jan 16, 2024 | 24.33 | 24.57 | 24.09 | 24.50 | 341,110 | -0.10(-0.41%) |
Jan 12, 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 332,500 | -0.20(-0.81%) |
Jan 11, 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 357,175 | -0.25(-1.00%) |
Jan 10, 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 302,508 | -0.27(-1.07%) |
Jan 09, 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 451,489 | +0.52(+2.10%) |
Jan 08, 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 268,578 | -0.08(-0.32%) |
Jan 05, 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 337,543 | -0.33(-1.31%) |
Jan 04, 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 329,731 | +0.13(+0.52%) |
Jan 03, 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 1,109,830 | -1.23(-4.68%) |
Jan 02, 2024 | 26.69 | 27.00 | 26.05 | 26.31 | 483,076 | -0.65(-2.41%) |
Dec 29, 2023 | 27.80 | 27.88 | 26.88 | 26.96 | 445,951 | -0.81(-2.92%) |
Dec 28, 2023 | 28.18 | 28.27 | 27.65 | 27.77 | 263,223 | -0.41(-1.45%) |
Dec 27, 2023 | 27.97 | 28.21 | 27.33 | 28.18 | 559,980 | +0.40(+1.44%) |
Dec 26, 2023 | 26.10 | 28.39 | 26.10 | 27.78 | 1,089,754 | +1.86(+7.18%) |
Dec 22, 2023 | 25.72 | 26.43 | 25.49 | 25.92 | 385,261 | +0.31(+1.21%) |
Dec 21, 2023 | 25.82 | 26.00 | 25.15 | 25.61 | 570,663 | -0.09(-0.35%) |
Dec 20, 2023 | 26.06 | 26.74 | 25.62 | 25.70 | 515,732 | -0.36(-1.38%) |
Dec 19, 2023 | 26.00 | 26.45 | 25.47 | 26.06 | 620,872 | +0.35(+1.36%) |
Dec 18, 2023 | 25.01 | 25.77 | 24.55 | 25.71 | 811,848 | +0.82(+3.29%) |
Dec 15, 2023 | 24.42 | 25.42 | 23.76 | 24.89 | 2,389,742 | -1.12(-4.31%) |
Dec 14, 2023 | 25.40 | 26.55 | 25.40 | 26.01 | 1,015,074 | +0.30(+1.17%) |
Dec 13, 2023 | 24.77 | 26.96 | 24.54 | 25.71 | 1,712,930 | +1.62(+6.72%) |
Dec 12, 2023 | 24.00 | 26.92 | 23.17 | 24.09 | 3,311,259 | +2.28(+10.45%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.55 | 21.81 | 742,720 | +0.23(+1.07%) |
Dec 08, 2023 | 21.51 | 21.71 | 21.09 | 21.58 | 326,268 | +0.33(+1.55%) |
Dec 07, 2023 | 20.85 | 21.46 | 20.73 | 21.25 | 209,816 | +0.58(+2.81%) |
Dec 06, 2023 | 20.65 | 21.47 | 20.50 | 20.67 | 244,537 | +0.15(+0.73%) |
Dec 05, 2023 | 19.60 | 20.63 | 19.50 | 20.52 | 284,060 | +0.94(+4.80%) |
Dec 04, 2023 | 19.47 | 20.06 | 19.30 | 19.58 | 231,855 | -0.02(-0.10%) |