Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.62 | 31.06 | 30.43 | 30.95 | 805,538 | +0.67(+2.21%) |
Feb 28, 2024 | 29.94 | 30.41 | 29.75 | 30.28 | 610,401 | -0.16(-0.52%) |
Feb 27, 2024 | 30.80 | 30.83 | 30.33 | 30.44 | 508,715 | -0.21(-0.68%) |
Feb 26, 2024 | 30.88 | 30.97 | 30.43 | 30.65 | 570,813 | +0.13(+0.42%) |
Feb 23, 2024 | 30.86 | 30.86 | 30.40 | 30.52 | 508,517 | -0.26(-0.84%) |
Feb 22, 2024 | 30.96 | 30.96 | 30.31 | 30.78 | 934,519 | +0.73(+2.42%) |
Feb 21, 2024 | 29.34 | 30.07 | 29.21 | 30.05 | 648,112 | +0.37(+1.24%) |
Feb 20, 2024 | 29.74 | 29.85 | 29.28 | 29.68 | 1,037,837 | -0.26(-0.87%) |
Feb 16, 2024 | 30.51 | 30.60 | 29.78 | 29.94 | 720,148 | -0.53(-1.74%) |
Feb 15, 2024 | 30.76 | 30.80 | 30.20 | 30.47 | 718,097 | -0.02(-0.07%) |
Feb 14, 2024 | 30.45 | 30.70 | 30.02 | 30.49 | 635,961 | +0.64(+2.14%) |
Feb 13, 2024 | 29.97 | 30.42 | 29.39 | 29.85 | 1,340,577 | -1.54(-4.90%) |
Feb 12, 2024 | 31.29 | 31.77 | 31.01 | 31.39 | 860,017 | +0.26(+0.83%) |
Feb 09, 2024 | 30.35 | 31.29 | 30.01 | 31.13 | 992,578 | +1.03(+3.41%) |
Feb 08, 2024 | 29.74 | 30.73 | 29.60 | 30.10 | 1,512,694 | +0.59(+1.99%) |
Feb 07, 2024 | 30.89 | 30.89 | 29.43 | 29.51 | 1,354,306 | -1.11(-3.62%) |
Feb 06, 2024 | 31.33 | 31.33 | 28.77 | 30.62 | 2,477,636 | -1.62(-5.01%) |
Feb 05, 2024 | 32.00 | 32.51 | 31.72 | 32.24 | 1,750,387 | +0.35(+1.10%) |
Feb 02, 2024 | 31.46 | 32.18 | 31.44 | 31.89 | 920,430 | +0.01(+0.03%) |
Feb 01, 2024 | 31.74 | 31.97 | 31.23 | 31.88 | 803,824 | +0.29(+0.92%) |
Jan 31, 2024 | 32.66 | 32.66 | 31.43 | 31.59 | 929,774 | -1.56(-4.70%) |
Jan 30, 2024 | 32.85 | 33.22 | 32.81 | 33.15 | 745,935 | +0.16(+0.48%) |
Jan 29, 2024 | 32.60 | 33.05 | 32.50 | 32.99 | 558,835 | +0.44(+1.35%) |
Jan 26, 2024 | 33.22 | 33.30 | 32.49 | 32.55 | 591,689 | -1.20(-3.55%) |
Jan 25, 2024 | 33.96 | 34.29 | 33.35 | 33.74 | 855,122 | +0.58(+1.74%) |
Jan 24, 2024 | 33.65 | 33.94 | 32.99 | 33.16 | 710,399 | -0.14(-0.42%) |
Jan 23, 2024 | 33.32 | 33.71 | 33.03 | 33.30 | 749,858 | +0.19(+0.57%) |
Jan 22, 2024 | 32.98 | 33.39 | 32.89 | 33.12 | 739,521 | +0.56(+1.72%) |
Jan 19, 2024 | 32.25 | 32.62 | 31.60 | 32.56 | 773,604 | +0.69(+2.16%) |
Jan 18, 2024 | 31.41 | 31.99 | 31.33 | 31.87 | 772,692 | +1.33(+4.34%) |
Jan 17, 2024 | 30.09 | 30.64 | 29.81 | 30.54 | 937,328 | +0.01(+0.03%) |
Jan 16, 2024 | 29.87 | 30.54 | 29.63 | 30.53 | 1,028,778 | +0.48(+1.59%) |
Jan 12, 2024 | 30.52 | 30.62 | 29.76 | 30.05 | 689,447 | -0.24(-0.79%) |
Jan 11, 2024 | 30.18 | 30.38 | 29.58 | 30.29 | 807,284 | -0.04(-0.13%) |
Jan 10, 2024 | 30.63 | 30.69 | 29.74 | 30.33 | 665,871 | -0.34(-1.11%) |
Jan 09, 2024 | 30.34 | 30.93 | 30.21 | 30.67 | 798,413 | -0.25(-0.81%) |
Jan 08, 2024 | 30.43 | 31.21 | 30.27 | 30.92 | 1,085,092 | +0.71(+2.34%) |
Jan 05, 2024 | 30.14 | 30.45 | 29.97 | 30.21 | 825,038 | +0.02(+0.07%) |
Jan 04, 2024 | 30.40 | 30.66 | 30.00 | 30.19 | 968,179 | -0.49(-1.59%) |
Jan 03, 2024 | 31.36 | 31.36 | 30.51 | 30.68 | 967,194 | -1.25(-3.91%) |
Jan 02, 2024 | 32.68 | 32.80 | 31.56 | 31.93 | 874,551 | -1.27(-3.82%) |
Dec 29, 2023 | 33.66 | 33.85 | 33.16 | 33.19 | 680,711 | -0.52(-1.54%) |
Dec 28, 2023 | 34.01 | 34.24 | 33.67 | 33.71 | 613,459 | -0.26(-0.76%) |
Dec 27, 2023 | 34.23 | 34.29 | 33.88 | 33.97 | 587,783 | -0.13(-0.38%) |
Dec 26, 2023 | 33.73 | 34.36 | 33.71 | 34.10 | 613,327 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 33.95 | 33.22 | 33.53 | 617,789 | +0.29(+0.87%) |
Dec 21, 2023 | 33.44 | 33.50 | 32.83 | 33.24 | 898,740 | +0.65(+1.99%) |
Dec 20, 2023 | 33.43 | 33.84 | 32.58 | 32.60 | 878,800 | -1.12(-3.31%) |
Dec 19, 2023 | 33.69 | 33.88 | 33.32 | 33.71 | 1,447,715 | +0.08(+0.24%) |
Dec 18, 2023 | 33.32 | 33.73 | 32.91 | 33.63 | 1,265,531 | +0.31(+0.93%) |
Dec 15, 2023 | 33.37 | 33.59 | 32.98 | 33.32 | 4,041,850 | +0.11(+0.33%) |
Dec 14, 2023 | 31.92 | 33.39 | 31.91 | 33.21 | 1,913,309 | +1.58(+4.98%) |
Dec 13, 2023 | 30.76 | 31.65 | 30.47 | 31.64 | 1,246,285 | +0.93(+3.02%) |
Dec 12, 2023 | 29.79 | 30.92 | 29.72 | 30.71 | 1,422,415 | +0.95(+3.18%) |
Dec 11, 2023 | 28.86 | 29.92 | 28.75 | 29.76 | 969,020 | +1.07(+3.72%) |
Dec 08, 2023 | 28.38 | 28.91 | 28.32 | 28.70 | 849,109 | +0.27(+0.95%) |
Dec 07, 2023 | 28.14 | 28.44 | 28.01 | 28.43 | 838,978 | +0.44(+1.57%) |
Dec 06, 2023 | 28.43 | 28.92 | 27.98 | 27.99 | 715,474 | -0.10(-0.36%) |
Dec 05, 2023 | 28.21 | 28.33 | 27.90 | 28.09 | 657,144 | -0.27(-0.95%) |
Dec 04, 2023 | 28.24 | 28.45 | 27.82 | 28.36 | 739,645 | +0.04(+0.14%) |