Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.11 | 34.55 | 33.72 | 33.90 | 124,787 | +0.57(+1.70%) |
Feb 28, 2024 | 33.13 | 33.68 | 32.97 | 33.34 | 121,669 | -0.13(-0.39%) |
Feb 27, 2024 | 33.94 | 34.30 | 33.40 | 33.47 | 84,076 | -0.08(-0.24%) |
Feb 26, 2024 | 33.59 | 33.96 | 33.24 | 33.55 | 108,885 | -0.39(-1.14%) |
Feb 23, 2024 | 34.01 | 34.51 | 33.61 | 33.93 | 106,108 | -0.11(-0.32%) |
Feb 22, 2024 | 34.34 | 34.48 | 33.70 | 34.04 | 116,783 | -0.46(-1.32%) |
Feb 21, 2024 | 34.70 | 34.79 | 34.38 | 34.50 | 178,403 | -0.44(-1.25%) |
Feb 20, 2024 | 34.95 | 35.47 | 34.87 | 34.94 | 90,904 | -0.44(-1.24%) |
Feb 16, 2024 | 35.31 | 35.67 | 34.87 | 35.37 | 136,839 | -0.35(-0.97%) |
Feb 15, 2024 | 34.58 | 36.14 | 34.23 | 35.72 | 142,671 | +1.51(+4.41%) |
Feb 14, 2024 | 34.25 | 34.75 | 33.40 | 34.21 | 137,791 | +0.50(+1.47%) |
Feb 13, 2024 | 34.32 | 34.78 | 33.21 | 33.72 | 196,880 | -2.02(-5.65%) |
Feb 12, 2024 | 35.15 | 36.40 | 35.15 | 35.73 | 196,090 | +0.47(+1.32%) |
Feb 09, 2024 | 34.49 | 35.53 | 33.60 | 35.27 | 204,102 | +0.97(+2.84%) |
Feb 08, 2024 | 34.02 | 34.41 | 34.00 | 34.29 | 144,528 | +0.31(+0.91%) |
Feb 07, 2024 | 33.98 | 34.13 | 33.05 | 33.98 | 131,855 | +0.02(+0.06%) |
Feb 06, 2024 | 34.04 | 34.52 | 33.79 | 33.96 | 176,398 | -0.15(-0.44%) |
Feb 05, 2024 | 34.35 | 34.67 | 33.76 | 34.11 | 194,852 | -0.62(-1.77%) |
Feb 02, 2024 | 33.78 | 35.13 | 33.59 | 34.73 | 234,702 | +0.42(+1.22%) |
Feb 01, 2024 | 34.78 | 34.97 | 32.99 | 34.31 | 289,838 | -0.03(-0.09%) |
Jan 31, 2024 | 35.13 | 35.56 | 34.29 | 34.34 | 252,872 | -1.72(-4.77%) |
Jan 30, 2024 | 36.27 | 36.35 | 35.97 | 36.06 | 147,368 | -0.15(-0.41%) |
Jan 29, 2024 | 34.96 | 36.26 | 34.82 | 36.21 | 135,500 | +1.20(+3.43%) |
Jan 26, 2024 | 34.83 | 35.09 | 34.55 | 35.01 | 107,977 | +0.52(+1.50%) |
Jan 25, 2024 | 35.77 | 36.40 | 34.36 | 34.49 | 202,670 | -0.79(-2.23%) |
Jan 24, 2024 | 35.37 | 35.64 | 35.04 | 35.28 | 115,083 | +0.13(+0.37%) |
Jan 23, 2024 | 36.21 | 36.21 | 34.85 | 35.15 | 148,509 | -0.61(-1.70%) |
Jan 22, 2024 | 34.83 | 37.26 | 34.83 | 35.75 | 168,493 | +1.29(+3.75%) |
Jan 19, 2024 | 33.70 | 34.47 | 33.28 | 34.46 | 139,099 | +1.00(+3.00%) |
Jan 18, 2024 | 33.44 | 34.03 | 33.19 | 33.46 | 111,068 | +0.18(+0.54%) |
Jan 17, 2024 | 32.82 | 33.63 | 32.82 | 33.28 | 147,733 | -0.27(-0.80%) |
Jan 16, 2024 | 33.85 | 34.11 | 33.46 | 33.55 | 157,988 | -0.86(-2.51%) |
Jan 12, 2024 | 35.03 | 35.03 | 34.13 | 34.41 | 117,110 | -0.25(-0.72%) |
Jan 11, 2024 | 35.02 | 35.06 | 34.08 | 34.66 | 414,920 | -0.70(-1.97%) |
Jan 10, 2024 | 35.35 | 35.56 | 35.03 | 35.35 | 149,663 | -0.24(-0.67%) |
Jan 09, 2024 | 35.50 | 35.74 | 35.22 | 35.59 | 84,611 | -0.45(-1.24%) |
Jan 08, 2024 | 36.00 | 36.29 | 35.69 | 36.04 | 99,718 | -0.01(-0.03%) |
Jan 05, 2024 | 35.64 | 36.55 | 35.64 | 36.05 | 171,086 | +0.05(+0.14%) |
Jan 04, 2024 | 35.64 | 36.19 | 35.63 | 36.00 | 128,598 | +0.50(+1.40%) |
Jan 03, 2024 | 36.68 | 36.79 | 35.44 | 35.50 | 162,704 | -1.45(-3.93%) |
Jan 02, 2024 | 36.31 | 37.33 | 36.31 | 36.95 | 175,890 | +0.18(+0.49%) |
Dec 29, 2023 | 37.35 | 37.57 | 36.67 | 36.78 | 99,970 | -0.70(-1.86%) |
Dec 28, 2023 | 37.59 | 37.83 | 37.36 | 37.47 | 93,796 | -0.26(-0.68%) |
Dec 27, 2023 | 37.61 | 38.05 | 37.34 | 37.73 | 116,613 | +0.04(+0.10%) |
Dec 26, 2023 | 37.30 | 37.84 | 37.01 | 37.69 | 90,757 | +0.65(+1.76%) |
Dec 22, 2023 | 37.04 | 37.39 | 36.95 | 37.04 | 136,390 | +0.32(+0.86%) |
Dec 21, 2023 | 36.29 | 36.77 | 36.03 | 36.72 | 153,320 | +0.84(+2.34%) |
Dec 20, 2023 | 36.31 | 37.44 | 35.87 | 35.88 | 226,488 | -0.72(-1.97%) |
Dec 19, 2023 | 36.37 | 37.19 | 36.06 | 36.60 | 174,665 | +0.44(+1.23%) |
Dec 18, 2023 | 37.14 | 37.20 | 36.02 | 36.16 | 172,203 | -0.88(-2.37%) |
Dec 15, 2023 | 37.29 | 37.51 | 36.88 | 37.04 | 1,090,034 | -0.02(-0.05%) |
Dec 14, 2023 | 36.47 | 37.48 | 36.25 | 37.06 | 336,344 | +1.61(+4.54%) |
Dec 13, 2023 | 33.33 | 35.50 | 33.08 | 35.45 | 183,801 | +2.39(+7.23%) |
Dec 12, 2023 | 33.33 | 33.63 | 33.04 | 33.06 | 113,248 | -0.28(-0.83%) |
Dec 11, 2023 | 33.60 | 33.60 | 33.20 | 33.33 | 134,078 | -0.39(-1.14%) |
Dec 08, 2023 | 33.38 | 33.99 | 33.11 | 33.72 | 131,229 | +0.27(+0.80%) |
Dec 07, 2023 | 32.86 | 33.47 | 32.68 | 33.45 | 180,207 | +0.86(+2.64%) |
Dec 06, 2023 | 32.82 | 33.75 | 32.59 | 32.59 | 214,258 | -0.13(-0.39%) |
Dec 05, 2023 | 33.13 | 33.13 | 32.53 | 32.72 | 135,935 | -0.42(-1.28%) |
Dec 04, 2023 | 32.30 | 33.28 | 32.06 | 33.15 | 194,928 | +0.68(+2.10%) |