Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.33 | 34.46 | 33.90 | 34.09 | 149,826 | +0.02(+0.06%) |
Feb 28, 2024 | 33.56 | 34.41 | 33.56 | 34.07 | 125,146 | +0.52(+1.55%) |
Feb 27, 2024 | 33.88 | 33.88 | 33.16 | 33.55 | 96,823 | +0.03(+0.09%) |
Feb 26, 2024 | 33.57 | 33.58 | 32.72 | 33.52 | 175,377 | -0.13(-0.39%) |
Feb 23, 2024 | 33.47 | 33.82 | 33.28 | 33.65 | 162,472 | +0.17(+0.51%) |
Feb 22, 2024 | 32.93 | 33.55 | 32.39 | 33.48 | 213,342 | +0.75(+2.29%) |
Feb 21, 2024 | 31.77 | 32.79 | 31.57 | 32.73 | 222,357 | +1.11(+3.51%) |
Feb 20, 2024 | 31.11 | 31.69 | 30.88 | 31.63 | 100,006 | +0.41(+1.31%) |
Feb 16, 2024 | 31.23 | 31.39 | 31.00 | 31.22 | 73,530 | +0.03(+0.10%) |
Feb 15, 2024 | 30.87 | 31.97 | 30.63 | 31.19 | 217,808 | +0.34(+1.10%) |
Feb 14, 2024 | 29.84 | 31.33 | 29.83 | 30.85 | 302,001 | +1.40(+4.75%) |
Feb 13, 2024 | 29.87 | 30.11 | 28.77 | 29.45 | 167,061 | -0.37(-1.24%) |
Feb 12, 2024 | 28.46 | 29.89 | 28.46 | 29.82 | 155,008 | +1.48(+5.22%) |
Feb 09, 2024 | 28.36 | 28.52 | 28.02 | 28.34 | 108,996 | -0.08(-0.28%) |
Feb 08, 2024 | 28.08 | 28.50 | 28.06 | 28.42 | 70,201 | +0.13(+0.46%) |
Feb 07, 2024 | 27.98 | 28.40 | 27.80 | 28.29 | 42,474 | +0.28(+1.00%) |
Feb 06, 2024 | 27.72 | 28.55 | 27.72 | 28.01 | 77,323 | +0.18(+0.64%) |
Feb 05, 2024 | 27.81 | 28.03 | 27.45 | 27.83 | 97,943 | +0.06(+0.22%) |
Feb 02, 2024 | 28.25 | 28.31 | 27.64 | 27.77 | 84,522 | -0.51(-1.80%) |
Feb 01, 2024 | 28.62 | 28.99 | 27.39 | 28.28 | 160,288 | -0.36(-1.25%) |
Jan 31, 2024 | 28.94 | 29.17 | 28.60 | 28.64 | 38,936 | -0.36(-1.24%) |
Jan 30, 2024 | 28.00 | 29.17 | 27.95 | 29.00 | 76,398 | +0.35(+1.22%) |
Jan 29, 2024 | 28.67 | 28.91 | 28.35 | 28.65 | 40,900 | -0.15(-0.52%) |
Jan 26, 2024 | 28.79 | 28.91 | 28.26 | 28.80 | 83,708 | +0.01(+0.03%) |
Jan 25, 2024 | 29.11 | 29.15 | 28.56 | 28.79 | 55,625 | -0.20(-0.69%) |
Jan 24, 2024 | 29.12 | 29.41 | 28.87 | 28.99 | 72,992 | +0.18(+0.62%) |
Jan 23, 2024 | 29.04 | 29.04 | 28.54 | 28.81 | 71,570 | -0.08(-0.28%) |
Jan 22, 2024 | 29.26 | 29.64 | 28.80 | 28.89 | 128,780 | -0.63(-2.13%) |
Jan 19, 2024 | 29.18 | 29.66 | 28.98 | 29.52 | 104,172 | +0.24(+0.82%) |
Jan 18, 2024 | 29.19 | 29.45 | 29.01 | 29.28 | 126,074 | +0.24(+0.82%) |
Jan 17, 2024 | 28.52 | 29.08 | 28.49 | 29.04 | 67,775 | +0.11(+0.38%) |
Jan 16, 2024 | 28.92 | 29.26 | 28.64 | 28.93 | 67,278 | +0.00(+0.00%) |
Jan 12, 2024 | 28.87 | 29.33 | 28.64 | 28.93 | 143,972 | +0.39(+1.36%) |
Jan 11, 2024 | 28.63 | 28.73 | 28.27 | 28.54 | 106,950 | -0.16(-0.56%) |
Jan 10, 2024 | 28.88 | 29.21 | 28.60 | 28.70 | 57,452 | -0.08(-0.28%) |
Jan 09, 2024 | 28.86 | 29.18 | 28.37 | 28.78 | 63,304 | -0.29(-0.99%) |
Jan 08, 2024 | 29.16 | 29.48 | 28.37 | 29.07 | 105,276 | -0.42(-1.42%) |
Jan 05, 2024 | 29.07 | 29.57 | 28.88 | 29.49 | 183,344 | +0.46(+1.58%) |
Jan 04, 2024 | 29.09 | 29.41 | 28.89 | 29.03 | 127,129 | +0.27(+0.94%) |
Jan 03, 2024 | 28.12 | 29.09 | 27.77 | 28.76 | 152,740 | +0.61(+2.16%) |
Jan 02, 2024 | 27.88 | 28.32 | 27.75 | 28.15 | 128,413 | +0.27(+0.97%) |
Dec 29, 2023 | 27.91 | 27.96 | 27.46 | 27.88 | 92,603 | -0.03(-0.11%) |
Dec 28, 2023 | 27.81 | 28.22 | 27.81 | 27.91 | 48,254 | -0.08(-0.29%) |
Dec 27, 2023 | 27.92 | 28.10 | 27.82 | 27.99 | 62,415 | +0.01(+0.04%) |
Dec 26, 2023 | 28.47 | 28.47 | 27.92 | 27.98 | 117,112 | -0.44(-1.54%) |
Dec 22, 2023 | 28.17 | 28.64 | 28.17 | 28.42 | 120,549 | +0.36(+1.28%) |
Dec 21, 2023 | 27.63 | 28.08 | 27.51 | 28.06 | 81,659 | +0.47(+1.70%) |
Dec 20, 2023 | 27.53 | 28.17 | 27.30 | 27.59 | 146,249 | +0.10(+0.36%) |
Dec 19, 2023 | 26.98 | 27.52 | 26.74 | 27.49 | 141,181 | +0.50(+1.85%) |
Dec 18, 2023 | 27.59 | 27.70 | 26.90 | 26.99 | 200,787 | -0.24(-0.88%) |
Dec 15, 2023 | 27.04 | 27.39 | 26.86 | 27.23 | 145,427 | +0.31(+1.15%) |
Dec 14, 2023 | 26.13 | 27.01 | 26.13 | 26.92 | 147,576 | +0.88(+3.37%) |
Dec 13, 2023 | 25.22 | 26.12 | 24.79 | 26.05 | 186,548 | +0.75(+2.96%) |
Dec 12, 2023 | 25.03 | 25.39 | 24.72 | 25.30 | 103,863 | +0.13(+0.51%) |
Dec 11, 2023 | 25.50 | 25.50 | 25.09 | 25.17 | 190,372 | -0.29(-1.14%) |
Dec 08, 2023 | 25.22 | 25.68 | 25.22 | 25.46 | 56,901 | +0.10(+0.39%) |
Dec 07, 2023 | 25.44 | 25.50 | 25.06 | 25.36 | 105,036 | -0.16(-0.63%) |
Dec 06, 2023 | 25.61 | 26.00 | 25.38 | 25.52 | 156,986 | -0.09(-0.35%) |
Dec 05, 2023 | 25.49 | 25.61 | 24.94 | 25.61 | 152,300 | -0.09(-0.35%) |
Dec 04, 2023 | 25.82 | 26.05 | 25.52 | 25.70 | 112,158 | -0.32(-1.23%) |