Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.95 | 32.10 | 31.41 | 31.68 | 322,149 | -0.02(-0.06%) |
Feb 28, 2024 | 31.77 | 31.84 | 31.32 | 31.70 | 180,710 | -0.06(-0.18%) |
Feb 27, 2024 | 32.28 | 32.32 | 31.75 | 31.76 | 195,187 | -0.53(-1.63%) |
Feb 26, 2024 | 32.38 | 32.53 | 32.15 | 32.28 | 301,454 | -0.09(-0.27%) |
Feb 23, 2024 | 31.78 | 32.48 | 31.39 | 32.37 | 308,639 | +0.58(+1.84%) |
Feb 22, 2024 | 31.42 | 31.90 | 31.12 | 31.78 | 749,821 | +0.36(+1.15%) |
Feb 21, 2024 | 31.21 | 31.49 | 30.69 | 31.42 | 864,564 | +0.81(+2.64%) |
Feb 20, 2024 | 29.81 | 30.64 | 29.52 | 30.62 | 777,309 | -0.31(-1.01%) |
Feb 16, 2024 | 30.70 | 31.04 | 30.66 | 30.93 | 310,781 | +0.18(+0.60%) |
Feb 15, 2024 | 30.89 | 31.03 | 30.64 | 30.74 | 163,220 | -0.04(-0.13%) |
Feb 14, 2024 | 30.42 | 30.78 | 30.34 | 30.78 | 184,193 | +0.63(+2.10%) |
Feb 13, 2024 | 30.39 | 30.40 | 29.99 | 30.15 | 202,968 | -0.56(-1.84%) |
Feb 12, 2024 | 30.88 | 31.11 | 30.70 | 30.71 | 114,725 | -0.05(-0.16%) |
Feb 09, 2024 | 30.58 | 30.83 | 30.57 | 30.76 | 92,121 | +0.19(+0.64%) |
Feb 08, 2024 | 30.87 | 30.95 | 30.35 | 30.57 | 118,523 | -0.38(-1.23%) |
Feb 07, 2024 | 31.07 | 31.07 | 30.41 | 30.95 | 219,463 | -0.01(-0.03%) |
Feb 06, 2024 | 31.00 | 31.22 | 30.80 | 30.96 | 119,060 | +0.02(+0.06%) |
Feb 05, 2024 | 31.04 | 31.06 | 30.64 | 30.94 | 131,704 | -0.22(-0.72%) |
Feb 02, 2024 | 31.11 | 31.32 | 30.81 | 31.16 | 179,581 | -0.11(-0.34%) |
Feb 01, 2024 | 30.73 | 31.52 | 30.67 | 31.27 | 282,597 | +0.62(+2.03%) |
Jan 31, 2024 | 30.89 | 31.23 | 30.64 | 30.64 | 161,397 | -0.28(-0.91%) |
Jan 30, 2024 | 30.86 | 31.10 | 30.82 | 30.93 | 146,719 | +0.08(+0.25%) |
Jan 29, 2024 | 30.89 | 30.92 | 30.56 | 30.85 | 88,088 | -0.11(-0.35%) |
Jan 26, 2024 | 30.45 | 31.01 | 30.26 | 30.96 | 166,461 | +0.59(+1.96%) |
Jan 25, 2024 | 30.66 | 30.67 | 30.24 | 30.36 | 154,852 | -0.23(-0.76%) |
Jan 24, 2024 | 30.52 | 30.69 | 30.29 | 30.60 | 315,856 | +0.25(+0.83%) |
Jan 23, 2024 | 30.83 | 30.92 | 30.33 | 30.34 | 160,530 | -0.48(-1.55%) |
Jan 22, 2024 | 30.91 | 31.02 | 30.42 | 30.82 | 339,306 | -0.25(-0.82%) |
Jan 19, 2024 | 31.42 | 31.42 | 30.81 | 31.07 | 487,325 | -0.29(-0.93%) |
Jan 18, 2024 | 30.92 | 31.37 | 30.57 | 31.37 | 325,287 | +0.82(+2.68%) |
Jan 17, 2024 | 29.96 | 30.69 | 29.52 | 30.55 | 233,547 | +0.34(+1.13%) |
Jan 16, 2024 | 30.81 | 31.10 | 30.21 | 30.21 | 301,554 | -0.80(-2.58%) |
Jan 12, 2024 | 31.23 | 31.27 | 30.77 | 31.01 | 196,992 | -0.07(-0.22%) |
Jan 11, 2024 | 31.76 | 31.90 | 30.92 | 31.07 | 262,408 | -0.63(-2.00%) |
Jan 10, 2024 | 31.86 | 32.25 | 31.62 | 31.71 | 518,533 | -0.23(-0.73%) |
Jan 09, 2024 | 31.82 | 32.14 | 31.55 | 31.94 | 647,890 | -0.10(-0.30%) |
Jan 08, 2024 | 32.82 | 32.91 | 31.68 | 32.04 | 593,812 | -1.13(-3.41%) |
Jan 05, 2024 | 31.90 | 33.54 | 31.90 | 33.17 | 440,764 | +1.19(+3.72%) |
Jan 04, 2024 | 30.58 | 31.99 | 30.56 | 31.98 | 455,418 | +1.47(+4.82%) |
Jan 03, 2024 | 30.27 | 30.89 | 30.20 | 30.51 | 222,485 | +0.08(+0.26%) |
Jan 02, 2024 | 29.86 | 30.81 | 29.83 | 30.43 | 217,711 | +0.46(+1.53%) |
Dec 29, 2023 | 29.97 | 30.16 | 29.60 | 29.97 | 282,053 | +0.02(+0.07%) |
Dec 28, 2023 | 29.83 | 30.14 | 29.83 | 29.95 | 174,149 | -0.02(-0.07%) |
Dec 27, 2023 | 29.34 | 30.00 | 29.23 | 29.97 | 291,436 | +0.57(+1.93%) |
Dec 26, 2023 | 29.29 | 29.47 | 29.00 | 29.41 | 157,018 | +0.49(+1.71%) |
Dec 22, 2023 | 28.43 | 29.31 | 28.21 | 28.91 | 288,482 | +0.70(+2.49%) |
Dec 21, 2023 | 28.08 | 28.36 | 27.86 | 28.21 | 318,274 | +0.45(+1.61%) |
Dec 20, 2023 | 27.62 | 28.12 | 27.61 | 27.77 | 353,321 | +0.11(+0.41%) |
Dec 19, 2023 | 27.71 | 27.98 | 27.58 | 27.65 | 286,223 | +0.13(+0.48%) |
Dec 18, 2023 | 27.64 | 28.09 | 27.50 | 27.52 | 249,911 | +0.11(+0.42%) |
Dec 15, 2023 | 28.04 | 28.32 | 27.40 | 27.40 | 892,547 | -0.58(-2.07%) |
Dec 14, 2023 | 27.62 | 27.99 | 27.30 | 27.98 | 543,922 | +0.36(+1.30%) |
Dec 13, 2023 | 26.66 | 27.63 | 26.64 | 27.62 | 260,752 | +0.84(+3.15%) |
Dec 12, 2023 | 26.54 | 26.82 | 26.41 | 26.78 | 245,958 | +0.34(+1.29%) |
Dec 11, 2023 | 26.55 | 26.71 | 26.32 | 26.44 | 169,013 | -0.24(-0.89%) |
Dec 08, 2023 | 26.40 | 26.72 | 26.40 | 26.67 | 140,856 | +0.28(+1.04%) |
Dec 07, 2023 | 26.44 | 26.49 | 26.18 | 26.40 | 120,811 | -0.05(-0.18%) |
Dec 06, 2023 | 26.76 | 26.90 | 26.42 | 26.45 | 166,069 | -0.05(-0.18%) |
Dec 05, 2023 | 26.58 | 26.76 | 26.44 | 26.49 | 135,717 | -0.05(-0.18%) |
Dec 04, 2023 | 26.84 | 26.96 | 26.50 | 26.54 | 195,261 | -0.28(-1.03%) |