Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.38 | 33.92 | 33.24 | 33.58 | 212,648 | +0.65(+1.96%) |
Feb 28, 2024 | 32.70 | 33.00 | 32.63 | 32.93 | 275,811 | -0.11(-0.33%) |
Feb 27, 2024 | 32.96 | 33.24 | 32.71 | 33.04 | 397,995 | +0.26(+0.79%) |
Feb 26, 2024 | 32.87 | 33.21 | 32.34 | 32.79 | 111,680 | -0.11(-0.33%) |
Feb 23, 2024 | 33.13 | 33.39 | 32.69 | 32.89 | 95,965 | -0.17(-0.51%) |
Feb 22, 2024 | 32.85 | 33.14 | 32.47 | 33.06 | 172,584 | +0.13(+0.39%) |
Feb 21, 2024 | 33.18 | 33.37 | 32.87 | 32.93 | 219,493 | -0.45(-1.36%) |
Feb 20, 2024 | 33.43 | 34.02 | 33.28 | 33.39 | 93,781 | -0.47(-1.40%) |
Feb 16, 2024 | 34.22 | 34.36 | 33.76 | 33.86 | 115,536 | -0.65(-1.88%) |
Feb 15, 2024 | 33.42 | 34.76 | 33.42 | 34.51 | 183,728 | +1.29(+3.88%) |
Feb 14, 2024 | 33.34 | 33.52 | 32.76 | 33.22 | 360,433 | +0.29(+0.87%) |
Feb 13, 2024 | 32.93 | 33.26 | 32.17 | 32.93 | 261,726 | -1.25(-3.66%) |
Feb 12, 2024 | 34.01 | 34.83 | 34.01 | 34.18 | 239,788 | +0.17(+0.49%) |
Feb 09, 2024 | 33.30 | 34.02 | 32.94 | 34.02 | 135,522 | +0.75(+2.25%) |
Feb 08, 2024 | 32.72 | 33.32 | 32.72 | 33.27 | 112,012 | +0.35(+1.08%) |
Feb 07, 2024 | 32.97 | 33.13 | 32.13 | 32.91 | 143,560 | +0.02(+0.06%) |
Feb 06, 2024 | 33.11 | 33.68 | 32.62 | 32.89 | 129,763 | -0.28(-0.83%) |
Feb 05, 2024 | 33.52 | 33.68 | 33.01 | 33.17 | 121,811 | -0.86(-2.52%) |
Feb 02, 2024 | 33.24 | 34.22 | 33.15 | 34.03 | 163,286 | +0.06(+0.17%) |
Feb 01, 2024 | 34.49 | 35.03 | 32.99 | 33.97 | 190,872 | -0.48(-1.40%) |
Jan 31, 2024 | 35.19 | 35.73 | 34.28 | 34.45 | 245,286 | -1.39(-3.87%) |
Jan 30, 2024 | 35.82 | 36.21 | 35.70 | 35.84 | 104,662 | -0.20(-0.55%) |
Jan 29, 2024 | 35.53 | 36.04 | 35.37 | 36.03 | 160,062 | +0.61(+1.72%) |
Jan 26, 2024 | 35.66 | 35.97 | 35.39 | 35.42 | 139,057 | +0.17(+0.47%) |
Jan 25, 2024 | 36.63 | 36.63 | 35.01 | 35.26 | 205,004 | -1.04(-2.87%) |
Jan 24, 2024 | 35.62 | 36.91 | 35.32 | 36.30 | 486,052 | +1.27(+3.62%) |
Jan 23, 2024 | 35.82 | 35.82 | 34.86 | 35.03 | 145,975 | -0.48(-1.36%) |
Jan 22, 2024 | 34.77 | 35.51 | 34.73 | 35.51 | 248,169 | +1.18(+3.44%) |
Jan 19, 2024 | 33.93 | 34.37 | 33.45 | 34.33 | 131,234 | +0.53(+1.57%) |
Jan 18, 2024 | 33.65 | 33.97 | 33.47 | 33.80 | 107,333 | +0.39(+1.18%) |
Jan 17, 2024 | 33.26 | 33.96 | 33.04 | 33.41 | 171,215 | -0.35(-1.05%) |
Jan 16, 2024 | 34.01 | 34.13 | 33.65 | 33.76 | 156,030 | -0.77(-2.22%) |
Jan 12, 2024 | 35.25 | 35.35 | 34.30 | 34.53 | 91,410 | -0.28(-0.79%) |
Jan 11, 2024 | 34.90 | 34.95 | 34.29 | 34.80 | 321,095 | -0.48(-1.37%) |
Jan 10, 2024 | 34.81 | 35.30 | 34.74 | 35.29 | 136,831 | +0.21(+0.59%) |
Jan 09, 2024 | 34.96 | 35.20 | 34.75 | 35.08 | 91,741 | -0.42(-1.19%) |
Jan 08, 2024 | 35.43 | 35.52 | 34.95 | 35.50 | 141,801 | +0.08(+0.22%) |
Jan 05, 2024 | 35.05 | 35.83 | 35.05 | 35.42 | 166,414 | +0.14(+0.39%) |
Jan 04, 2024 | 35.64 | 35.94 | 35.20 | 35.29 | 216,799 | -0.17(-0.47%) |
Jan 03, 2024 | 36.32 | 36.43 | 35.42 | 35.45 | 133,867 | -1.07(-2.94%) |
Jan 02, 2024 | 36.16 | 37.14 | 36.16 | 36.53 | 118,826 | -0.08(-0.22%) |
Dec 29, 2023 | 37.12 | 37.12 | 36.55 | 36.61 | 111,712 | -0.52(-1.41%) |
Dec 28, 2023 | 37.23 | 37.32 | 36.94 | 37.13 | 85,245 | -0.08(-0.21%) |
Dec 27, 2023 | 37.72 | 37.72 | 37.12 | 37.21 | 123,624 | -0.27(-0.71%) |
Dec 26, 2023 | 37.57 | 37.82 | 37.36 | 37.47 | 122,939 | +0.17(+0.45%) |
Dec 22, 2023 | 37.23 | 37.71 | 37.23 | 37.30 | 119,388 | +0.39(+1.07%) |
Dec 21, 2023 | 37.03 | 37.11 | 36.55 | 36.91 | 137,875 | +0.15(+0.40%) |
Dec 20, 2023 | 37.31 | 38.10 | 36.71 | 36.76 | 235,746 | -0.43(-1.16%) |
Dec 19, 2023 | 36.55 | 37.57 | 36.55 | 37.20 | 173,886 | +0.70(+1.91%) |
Dec 18, 2023 | 37.30 | 37.30 | 36.44 | 36.50 | 168,982 | -0.34(-0.94%) |
Dec 15, 2023 | 37.66 | 37.66 | 36.74 | 36.84 | 941,205 | -0.51(-1.37%) |
Dec 14, 2023 | 37.18 | 38.09 | 36.16 | 37.35 | 254,424 | +0.45(+1.23%) |
Dec 13, 2023 | 35.47 | 36.99 | 34.98 | 36.90 | 257,876 | +1.73(+4.93%) |
Dec 12, 2023 | 35.54 | 35.84 | 35.15 | 35.17 | 189,809 | -0.44(-1.24%) |
Dec 11, 2023 | 35.39 | 35.65 | 35.32 | 35.61 | 181,027 | +0.11(+0.31%) |
Dec 08, 2023 | 35.32 | 35.70 | 35.32 | 35.50 | 148,915 | +0.13(+0.36%) |
Dec 07, 2023 | 34.42 | 35.52 | 34.42 | 35.38 | 121,975 | +1.10(+3.22%) |
Dec 06, 2023 | 34.53 | 35.39 | 34.23 | 34.27 | 312,910 | +0.03(+0.09%) |
Dec 05, 2023 | 34.49 | 34.55 | 34.15 | 34.24 | 101,165 | -0.32(-0.94%) |
Dec 04, 2023 | 33.73 | 34.78 | 33.73 | 34.57 | 205,850 | +0.63(+1.86%) |