Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.36 | 33.43 | 33.18 | 33.37 | 7,815 | -0.30(-0.88%) |
Feb 28, 2024 | 33.44 | 33.80 | 33.44 | 33.67 | 7,962 | +0.07(+0.21%) |
Feb 27, 2024 | 33.52 | 33.60 | 33.46 | 33.60 | 2,647 | +0.17(+0.50%) |
Feb 26, 2024 | 33.52 | 33.52 | 33.36 | 33.43 | 10,766 | -0.00(-0.01%) |
Feb 23, 2024 | 33.28 | 33.43 | 33.28 | 33.43 | 3,715 | +0.25(+0.75%) |
Feb 22, 2024 | 33.24 | 33.27 | 33.05 | 33.18 | 12,021 | +0.15(+0.46%) |
Feb 21, 2024 | 32.96 | 33.08 | 32.89 | 33.03 | 8,551 | -0.05(-0.16%) |
Feb 20, 2024 | 33.06 | 33.14 | 33.03 | 33.08 | 16,827 | -0.20(-0.59%) |
Feb 16, 2024 | 33.35 | 33.56 | 33.22 | 33.28 | 8,933 | -0.32(-0.94%) |
Feb 15, 2024 | 33.10 | 33.60 | 33.10 | 33.60 | 8,044 | +0.57(+1.72%) |
Feb 14, 2024 | 32.83 | 33.04 | 32.79 | 33.03 | 6,571 | +0.49(+1.52%) |
Feb 13, 2024 | 32.46 | 32.71 | 32.46 | 32.54 | 27,620 | -0.89(-2.67%) |
Feb 12, 2024 | 33.39 | 33.53 | 33.39 | 33.43 | 5,774 | +0.51(+1.54%) |
Feb 09, 2024 | 32.73 | 32.96 | 32.71 | 32.92 | 6,373 | +0.09(+0.29%) |
Feb 08, 2024 | 32.53 | 32.86 | 32.53 | 32.83 | 6,481 | +0.27(+0.82%) |
Feb 07, 2024 | 32.71 | 32.72 | 32.53 | 32.56 | 6,570 | -0.22(-0.66%) |
Feb 06, 2024 | 32.54 | 32.90 | 32.54 | 32.78 | 37,794 | +0.23(+0.72%) |
Feb 05, 2024 | 32.31 | 32.58 | 32.31 | 32.54 | 3,637 | -0.42(-1.26%) |
Feb 02, 2024 | 32.75 | 33.13 | 32.75 | 32.96 | 19,763 | -0.18(-0.55%) |
Feb 01, 2024 | 32.78 | 33.17 | 32.58 | 33.14 | 9,509 | +0.58(+1.78%) |
Jan 31, 2024 | 33.00 | 33.22 | 32.56 | 32.56 | 7,247 | -0.57(-1.72%) |
Jan 30, 2024 | 33.05 | 33.20 | 33.05 | 33.13 | 9,679 | -0.16(-0.48%) |
Jan 29, 2024 | 32.84 | 33.29 | 32.79 | 33.29 | 10,417 | +0.41(+1.25%) |
Jan 26, 2024 | 32.89 | 33.07 | 32.85 | 32.88 | 7,476 | +0.11(+0.35%) |
Jan 25, 2024 | 32.55 | 32.77 | 32.55 | 32.77 | 7,285 | +0.34(+1.03%) |
Jan 24, 2024 | 32.98 | 32.98 | 32.42 | 32.43 | 4,978 | -0.33(-1.02%) |
Jan 23, 2024 | 32.79 | 32.79 | 32.61 | 32.77 | 6,202 | -0.11(-0.35%) |
Jan 22, 2024 | 32.55 | 32.93 | 32.55 | 32.88 | 15,747 | +0.55(+1.70%) |
Jan 19, 2024 | 32.05 | 32.41 | 32.02 | 32.33 | 4,570 | +0.35(+1.09%) |
Jan 18, 2024 | 31.96 | 31.99 | 31.73 | 31.98 | 10,019 | +0.11(+0.35%) |
Jan 17, 2024 | 31.90 | 31.97 | 31.72 | 31.87 | 9,703 | -0.28(-0.86%) |
Jan 16, 2024 | 32.12 | 32.16 | 32.03 | 32.15 | 12,962 | -0.36(-1.10%) |
Jan 12, 2024 | 32.74 | 32.84 | 32.43 | 32.50 | 9,647 | -0.07(-0.20%) |
Jan 11, 2024 | 32.92 | 32.92 | 32.42 | 32.57 | 8,589 | -0.39(-1.18%) |
Jan 10, 2024 | 32.85 | 33.02 | 32.85 | 32.96 | 8,342 | -0.07(-0.22%) |
Jan 09, 2024 | 33.07 | 33.12 | 32.96 | 33.03 | 5,026 | -0.20(-0.60%) |
Jan 08, 2024 | 32.75 | 33.33 | 32.75 | 33.23 | 14,557 | +0.47(+1.43%) |
Jan 05, 2024 | 32.55 | 32.95 | 32.55 | 32.76 | 9,112 | +0.12(+0.36%) |
Jan 04, 2024 | 32.68 | 32.71 | 32.60 | 32.64 | 9,828 | -0.01(-0.02%) |
Jan 03, 2024 | 33.22 | 33.22 | 32.59 | 32.65 | 6,175 | -0.76(-2.28%) |
Jan 02, 2024 | 33.38 | 33.63 | 33.38 | 33.41 | 3,045 | +0.03(+0.08%) |
Dec 29, 2023 | 33.62 | 33.62 | 33.38 | 33.38 | 4,939 | -0.25(-0.74%) |
Dec 28, 2023 | 33.56 | 33.63 | 33.55 | 33.63 | 27,160 | +0.14(+0.41%) |
Dec 27, 2023 | 33.56 | 33.63 | 33.41 | 33.50 | 6,302 | +0.03(+0.09%) |
Dec 26, 2023 | 33.28 | 33.56 | 33.28 | 33.47 | 4,067 | +0.32(+0.95%) |
Dec 22, 2023 | 33.12 | 33.38 | 33.00 | 33.15 | 24,869 | +0.16(+0.48%) |
Dec 21, 2023 | 32.78 | 32.99 | 32.66 | 32.99 | 40,490 | +0.50(+1.53%) |
Dec 20, 2023 | 33.10 | 33.25 | 32.49 | 32.49 | 66,332 | -0.67(-2.02%) |
Dec 19, 2023 | 33.00 | 33.20 | 32.99 | 33.16 | 5,394 | +0.56(+1.71%) |
Dec 18, 2023 | 32.69 | 32.70 | 32.46 | 32.61 | 6,231 | +0.03(+0.08%) |
Dec 15, 2023 | 32.87 | 32.87 | 32.38 | 32.58 | 6,067 | -0.25(-0.77%) |
Dec 14, 2023 | 33.13 | 33.13 | 32.80 | 32.83 | 3,779 | +0.62(+1.93%) |
Dec 13, 2023 | 31.27 | 32.21 | 31.21 | 32.21 | 5,259 | +0.91(+2.90%) |
Dec 12, 2023 | 31.16 | 31.41 | 31.14 | 31.31 | 7,593 | +0.08(+0.27%) |
Dec 11, 2023 | 31.00 | 31.27 | 31.00 | 31.22 | 26,792 | +0.24(+0.76%) |
Dec 08, 2023 | 30.92 | 31.03 | 30.87 | 30.99 | 27,616 | +0.11(+0.37%) |
Dec 07, 2023 | 30.67 | 30.88 | 30.67 | 30.88 | 9,957 | +0.21(+0.69%) |
Dec 06, 2023 | 30.95 | 30.96 | 30.65 | 30.66 | 8,131 | +0.11(+0.35%) |
Dec 05, 2023 | 30.72 | 30.72 | 30.55 | 30.56 | 11,026 | -0.35(-1.12%) |
Dec 04, 2023 | 30.24 | 30.91 | 30.24 | 30.91 | 6,153 | +0.43(+1.40%) |