Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.58 | 38.83 | 38.31 | 38.83 | 7,522 | +1.11(+2.94%) |
Feb 28, 2024 | 37.75 | 38.35 | 37.70 | 37.72 | 8,254 | -0.67(-1.75%) |
Feb 27, 2024 | 38.73 | 38.97 | 38.29 | 38.39 | 3,726 | +0.04(+0.10%) |
Feb 26, 2024 | 38.74 | 38.99 | 38.31 | 38.35 | 11,685 | -0.67(-1.71%) |
Feb 23, 2024 | 38.87 | 39.31 | 38.71 | 39.02 | 16,944 | +0.49(+1.27%) |
Feb 22, 2024 | 38.13 | 38.80 | 37.78 | 38.53 | 24,459 | +1.61(+4.37%) |
Feb 21, 2024 | 36.15 | 37.07 | 36.15 | 36.92 | 23,474 | +0.64(+1.76%) |
Feb 20, 2024 | 36.91 | 36.91 | 35.83 | 36.28 | 19,816 | -0.94(-2.52%) |
Feb 16, 2024 | 38.71 | 38.71 | 36.99 | 37.22 | 24,954 | -1.83(-4.69%) |
Feb 15, 2024 | 38.14 | 39.32 | 37.90 | 39.05 | 35,775 | +1.21(+3.18%) |
Feb 14, 2024 | 36.13 | 37.96 | 36.01 | 37.84 | 30,130 | +3.68(+10.79%) |
Feb 13, 2024 | 34.18 | 34.29 | 33.36 | 34.16 | 28,206 | -1.37(-3.87%) |
Feb 12, 2024 | 35.97 | 36.11 | 35.35 | 35.53 | 13,594 | -0.44(-1.22%) |
Feb 09, 2024 | 35.90 | 36.14 | 34.95 | 35.97 | 39,419 | +0.03(+0.08%) |
Feb 08, 2024 | 35.47 | 35.95 | 34.95 | 35.94 | 25,630 | +0.70(+1.98%) |
Feb 07, 2024 | 34.76 | 35.72 | 34.67 | 35.25 | 34,199 | +0.50(+1.43%) |
Feb 06, 2024 | 32.57 | 34.84 | 32.57 | 34.75 | 35,844 | +2.33(+7.19%) |
Feb 05, 2024 | 32.49 | 32.96 | 32.09 | 32.42 | 14,487 | -0.55(-1.66%) |
Feb 02, 2024 | 31.30 | 33.44 | 31.25 | 32.96 | 24,729 | +1.05(+3.28%) |
Feb 01, 2024 | 31.65 | 31.93 | 30.23 | 31.92 | 17,141 | +1.22(+3.97%) |
Jan 31, 2024 | 31.78 | 32.14 | 30.57 | 30.70 | 16,185 | -1.43(-4.45%) |
Jan 30, 2024 | 32.19 | 32.48 | 31.75 | 32.13 | 33,958 | -1.32(-3.93%) |
Jan 29, 2024 | 31.92 | 33.45 | 31.92 | 33.44 | 8,124 | +0.89(+2.73%) |
Jan 26, 2024 | 33.09 | 33.09 | 32.28 | 32.56 | 11,147 | -0.59(-1.77%) |
Jan 25, 2024 | 32.15 | 33.21 | 31.96 | 33.14 | 27,174 | +1.64(+5.22%) |
Jan 24, 2024 | 32.84 | 32.84 | 31.46 | 31.50 | 23,111 | -0.98(-3.00%) |
Jan 23, 2024 | 32.92 | 33.15 | 32.19 | 32.48 | 11,450 | +0.21(+0.65%) |
Jan 22, 2024 | 31.62 | 32.50 | 31.62 | 32.27 | 42,923 | +1.28(+4.15%) |
Jan 19, 2024 | 30.78 | 31.32 | 30.20 | 30.98 | 18,278 | +0.22(+0.71%) |
Jan 18, 2024 | 29.36 | 30.89 | 29.31 | 30.76 | 11,481 | +1.75(+6.04%) |
Jan 17, 2024 | 29.19 | 29.23 | 28.58 | 29.01 | 25,948 | -0.89(-2.96%) |
Jan 16, 2024 | 30.45 | 30.45 | 29.53 | 29.90 | 22,263 | -0.86(-2.79%) |
Jan 12, 2024 | 31.51 | 31.67 | 30.45 | 30.75 | 16,530 | -0.97(-3.05%) |
Jan 11, 2024 | 31.62 | 31.86 | 30.67 | 31.72 | 20,089 | -0.27(-0.84%) |
Jan 10, 2024 | 30.97 | 31.99 | 30.88 | 31.99 | 10,616 | +1.01(+3.25%) |
Jan 09, 2024 | 30.48 | 31.35 | 30.48 | 30.98 | 10,929 | -0.28(-0.89%) |
Jan 08, 2024 | 30.25 | 31.30 | 30.11 | 31.26 | 21,214 | +1.16(+3.84%) |
Jan 05, 2024 | 29.73 | 30.79 | 29.73 | 30.11 | 10,653 | +0.27(+0.90%) |
Jan 04, 2024 | 29.79 | 30.54 | 29.66 | 29.84 | 13,700 | -0.00(-0.01%) |
Jan 03, 2024 | 30.37 | 30.71 | 29.78 | 29.84 | 19,525 | -1.34(-4.30%) |
Jan 02, 2024 | 31.96 | 32.37 | 30.86 | 31.18 | 56,844 | -1.45(-4.46%) |
Dec 29, 2023 | 33.46 | 33.73 | 32.43 | 32.64 | 30,790 | -1.11(-3.28%) |
Dec 28, 2023 | 33.92 | 33.98 | 33.55 | 33.74 | 28,987 | +0.06(+0.18%) |
Dec 27, 2023 | 33.95 | 34.03 | 33.44 | 33.68 | 15,659 | -0.06(-0.19%) |
Dec 26, 2023 | 33.61 | 33.99 | 33.58 | 33.74 | 23,060 | +0.13(+0.39%) |
Dec 22, 2023 | 33.50 | 33.96 | 33.11 | 33.61 | 22,795 | +0.57(+1.72%) |
Dec 21, 2023 | 32.52 | 33.08 | 32.27 | 33.04 | 27,233 | +1.51(+4.78%) |
Dec 20, 2023 | 31.93 | 33.59 | 31.41 | 31.54 | 60,751 | -2.13(-6.33%) |
Dec 19, 2023 | 33.19 | 33.88 | 33.19 | 33.67 | 22,527 | +0.72(+2.20%) |
Dec 18, 2023 | 33.50 | 33.72 | 32.95 | 32.95 | 19,154 | -0.40(-1.19%) |
Dec 15, 2023 | 33.45 | 34.23 | 32.80 | 33.34 | 38,971 | -0.11(-0.33%) |
Dec 14, 2023 | 32.27 | 33.56 | 32.27 | 33.45 | 44,858 | +2.10(+6.71%) |
Dec 13, 2023 | 30.73 | 31.37 | 29.36 | 31.35 | 71,919 | +0.56(+1.80%) |
Dec 12, 2023 | 30.50 | 31.21 | 30.44 | 30.79 | 26,287 | +0.36(+1.19%) |
Dec 11, 2023 | 29.66 | 30.57 | 29.66 | 30.43 | 21,154 | +0.81(+2.73%) |
Dec 08, 2023 | 29.78 | 30.63 | 29.62 | 29.62 | 17,767 | -0.30(-0.99%) |
Dec 07, 2023 | 29.50 | 29.94 | 29.35 | 29.92 | 18,212 | +0.67(+2.31%) |
Dec 06, 2023 | 29.21 | 29.53 | 29.06 | 29.25 | 35,263 | +0.55(+1.90%) |
Dec 05, 2023 | 29.31 | 29.31 | 28.51 | 28.70 | 61,313 | -1.09(-3.66%) |
Dec 04, 2023 | 29.22 | 30.40 | 29.19 | 29.79 | 78,450 | +0.84(+2.91%) |