Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.40 | 32.65 | 32.07 | 32.43 | 110,997 | +0.19(+0.59%) |
Feb 28, 2024 | 31.74 | 32.27 | 31.61 | 32.24 | 42,853 | +0.60(+1.89%) |
Feb 27, 2024 | 31.50 | 31.73 | 30.98 | 31.64 | 164,012 | +0.40(+1.28%) |
Feb 26, 2024 | 31.60 | 31.60 | 31.13 | 31.25 | 64,530 | -0.23(-0.73%) |
Feb 23, 2024 | 31.35 | 31.47 | 30.66 | 31.47 | 76,893 | +0.13(+0.41%) |
Feb 22, 2024 | 31.77 | 31.85 | 31.27 | 31.35 | 108,399 | -0.61(-1.90%) |
Feb 21, 2024 | 32.27 | 32.27 | 31.71 | 31.95 | 57,052 | -0.17(-0.53%) |
Feb 20, 2024 | 32.38 | 32.80 | 32.12 | 32.12 | 54,842 | -0.49(-1.50%) |
Feb 16, 2024 | 33.16 | 33.16 | 32.51 | 32.61 | 62,218 | -0.58(-1.74%) |
Feb 15, 2024 | 32.63 | 33.23 | 32.48 | 33.19 | 63,401 | +0.71(+2.18%) |
Feb 14, 2024 | 32.93 | 32.93 | 32.25 | 32.48 | 99,588 | -0.30(-0.91%) |
Feb 13, 2024 | 32.88 | 33.39 | 32.65 | 32.78 | 61,522 | -0.31(-0.93%) |
Feb 12, 2024 | 32.97 | 33.35 | 32.82 | 33.09 | 50,388 | +0.06(+0.18%) |
Feb 09, 2024 | 32.72 | 33.09 | 32.51 | 33.03 | 93,981 | +0.27(+0.82%) |
Feb 08, 2024 | 31.89 | 33.00 | 31.89 | 32.76 | 62,277 | +0.86(+2.69%) |
Feb 07, 2024 | 31.98 | 32.45 | 31.77 | 31.90 | 61,056 | -0.09(-0.28%) |
Feb 06, 2024 | 31.79 | 32.21 | 31.70 | 31.99 | 55,435 | +0.10(+0.31%) |
Feb 05, 2024 | 32.70 | 32.70 | 31.87 | 31.89 | 68,698 | -0.81(-2.47%) |
Feb 02, 2024 | 32.86 | 33.01 | 32.57 | 32.70 | 81,654 | -0.39(-1.18%) |
Feb 01, 2024 | 32.41 | 33.28 | 32.41 | 33.09 | 72,199 | +0.59(+1.81%) |
Jan 31, 2024 | 32.91 | 33.28 | 32.49 | 32.50 | 74,174 | -0.53(-1.60%) |
Jan 30, 2024 | 32.83 | 33.11 | 32.65 | 33.03 | 51,015 | +0.08(+0.24%) |
Jan 29, 2024 | 33.45 | 33.45 | 32.67 | 32.95 | 59,103 | -0.35(-1.05%) |
Jan 26, 2024 | 33.52 | 33.62 | 33.23 | 33.30 | 53,374 | -0.26(-0.77%) |
Jan 25, 2024 | 33.67 | 33.91 | 33.34 | 33.56 | 65,410 | +0.06(+0.18%) |
Jan 24, 2024 | 33.41 | 33.67 | 33.08 | 33.50 | 48,431 | +0.09(+0.27%) |
Jan 23, 2024 | 33.67 | 33.77 | 33.33 | 33.41 | 62,646 | -0.05(-0.15%) |
Jan 22, 2024 | 33.12 | 33.49 | 33.01 | 33.46 | 63,018 | +0.16(+0.48%) |
Jan 19, 2024 | 33.83 | 33.83 | 33.27 | 33.30 | 47,717 | -0.61(-1.79%) |
Jan 18, 2024 | 33.89 | 34.06 | 33.64 | 33.91 | 48,978 | -0.07(-0.21%) |
Jan 17, 2024 | 33.93 | 34.58 | 33.93 | 33.98 | 31,257 | -0.23(-0.67%) |
Jan 16, 2024 | 34.98 | 35.15 | 34.19 | 34.21 | 58,748 | -0.91(-2.58%) |
Jan 12, 2024 | 34.73 | 35.11 | 34.53 | 35.11 | 44,424 | +0.49(+1.41%) |
Jan 11, 2024 | 34.31 | 34.64 | 33.80 | 34.63 | 74,868 | +0.25(+0.73%) |
Jan 10, 2024 | 34.38 | 34.40 | 34.02 | 34.38 | 46,432 | +0.12(+0.35%) |
Jan 09, 2024 | 33.90 | 34.26 | 33.84 | 34.26 | 55,561 | +0.11(+0.32%) |
Jan 08, 2024 | 33.91 | 34.26 | 33.82 | 34.15 | 52,070 | +0.37(+1.09%) |
Jan 05, 2024 | 33.69 | 33.89 | 33.37 | 33.78 | 73,322 | +0.03(+0.09%) |
Jan 04, 2024 | 34.53 | 34.73 | 33.69 | 33.75 | 96,062 | -0.78(-2.25%) |
Jan 03, 2024 | 34.35 | 35.74 | 34.21 | 34.53 | 121,373 | +0.07(+0.20%) |
Jan 02, 2024 | 33.02 | 34.65 | 33.02 | 34.46 | 106,322 | +1.31(+3.94%) |
Dec 29, 2023 | 32.82 | 33.23 | 32.52 | 33.15 | 74,422 | +0.41(+1.25%) |
Dec 28, 2023 | 32.75 | 33.08 | 32.08 | 32.74 | 136,723 | -0.01(-0.03%) |
Dec 27, 2023 | 32.53 | 32.78 | 32.00 | 32.75 | 94,117 | +0.34(+1.05%) |
Dec 26, 2023 | 32.32 | 32.53 | 32.01 | 32.41 | 49,628 | -0.05(-0.15%) |
Dec 22, 2023 | 32.61 | 32.77 | 32.30 | 32.46 | 70,253 | -0.11(-0.34%) |
Dec 21, 2023 | 32.80 | 32.85 | 32.39 | 32.57 | 59,888 | -0.18(-0.55%) |
Dec 20, 2023 | 33.40 | 33.40 | 32.52 | 32.75 | 116,285 | -0.68(-2.03%) |
Dec 19, 2023 | 33.30 | 33.74 | 33.30 | 33.43 | 59,213 | +0.13(+0.39%) |
Dec 18, 2023 | 33.18 | 33.41 | 33.04 | 33.30 | 79,167 | +0.25(+0.75%) |
Dec 15, 2023 | 33.79 | 33.79 | 33.02 | 33.05 | 278,367 | -0.90(-2.64%) |
Dec 14, 2023 | 34.81 | 34.82 | 33.91 | 33.95 | 48,745 | -0.68(-1.95%) |
Dec 13, 2023 | 33.94 | 34.66 | 33.93 | 34.62 | 62,421 | +0.75(+2.20%) |
Dec 12, 2023 | 34.37 | 34.37 | 33.84 | 33.88 | 46,792 | -0.54(-1.56%) |
Dec 11, 2023 | 33.99 | 34.54 | 33.98 | 34.41 | 62,639 | +0.48(+1.41%) |
Dec 08, 2023 | 34.17 | 34.38 | 33.85 | 33.94 | 48,533 | -0.32(-0.93%) |
Dec 07, 2023 | 34.13 | 34.41 | 33.83 | 34.25 | 51,753 | +0.12(+0.35%) |
Dec 06, 2023 | 34.06 | 34.60 | 34.06 | 34.14 | 61,726 | +0.01(+0.03%) |
Dec 05, 2023 | 34.14 | 34.98 | 34.02 | 34.13 | 77,212 | -0.01(-0.03%) |
Dec 04, 2023 | 33.31 | 34.30 | 33.31 | 34.14 | 72,719 | +0.59(+1.75%) |