Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.52 | 26.91 | 25.83 | 26.24 | 550,516 | +0.09(+0.34%) |
Feb 28, 2024 | 27.08 | 27.47 | 25.97 | 26.15 | 474,283 | -1.21(-4.42%) |
Feb 27, 2024 | 28.30 | 28.33 | 27.04 | 27.36 | 407,343 | -0.57(-2.04%) |
Feb 26, 2024 | 27.22 | 28.21 | 27.14 | 27.93 | 662,172 | +0.68(+2.50%) |
Feb 23, 2024 | 26.03 | 27.41 | 25.98 | 27.25 | 444,519 | +0.94(+3.57%) |
Feb 22, 2024 | 26.94 | 27.30 | 26.16 | 26.31 | 624,779 | -0.98(-3.59%) |
Feb 21, 2024 | 27.94 | 27.94 | 26.90 | 27.29 | 551,974 | -0.91(-3.23%) |
Feb 20, 2024 | 28.09 | 28.66 | 27.74 | 28.20 | 413,290 | -0.38(-1.33%) |
Feb 16, 2024 | 27.79 | 28.63 | 27.35 | 28.58 | 567,544 | +0.28(+0.99%) |
Feb 15, 2024 | 28.03 | 28.75 | 27.70 | 28.30 | 797,011 | +0.57(+2.06%) |
Feb 14, 2024 | 29.02 | 29.50 | 26.75 | 27.73 | 1,073,790 | -0.87(-3.04%) |
Feb 13, 2024 | 28.28 | 28.62 | 27.52 | 28.60 | 914,708 | -0.30(-1.04%) |
Feb 12, 2024 | 27.66 | 29.08 | 27.52 | 28.90 | 1,039,485 | +1.49(+5.44%) |
Feb 09, 2024 | 28.23 | 29.08 | 26.66 | 27.41 | 967,466 | -1.69(-5.81%) |
Feb 08, 2024 | 29.00 | 30.01 | 28.01 | 29.10 | 2,060,624 | -3.36(-10.35%) |
Feb 07, 2024 | 31.97 | 32.91 | 31.65 | 32.46 | 707,840 | +0.71(+2.24%) |
Feb 06, 2024 | 30.45 | 31.91 | 30.32 | 31.75 | 851,589 | +1.30(+4.27%) |
Feb 05, 2024 | 31.60 | 31.75 | 30.19 | 30.45 | 1,152,568 | -1.59(-4.96%) |
Feb 02, 2024 | 31.89 | 32.54 | 31.08 | 32.04 | 470,005 | -0.46(-1.42%) |
Feb 01, 2024 | 32.53 | 32.72 | 31.36 | 32.50 | 373,935 | +0.33(+1.03%) |
Jan 31, 2024 | 32.44 | 33.30 | 32.00 | 32.17 | 578,395 | -0.28(-0.86%) |
Jan 30, 2024 | 34.39 | 34.45 | 32.00 | 32.45 | 775,890 | -2.49(-7.13%) |
Jan 29, 2024 | 35.15 | 35.17 | 34.35 | 34.94 | 353,996 | -0.05(-0.14%) |
Jan 26, 2024 | 34.92 | 35.56 | 34.47 | 34.99 | 378,653 | +0.26(+0.75%) |
Jan 25, 2024 | 34.79 | 34.88 | 34.26 | 34.73 | 364,143 | +0.54(+1.58%) |
Jan 24, 2024 | 35.02 | 35.11 | 33.53 | 34.19 | 424,630 | -0.22(-0.64%) |
Jan 23, 2024 | 34.59 | 34.65 | 33.50 | 34.41 | 459,943 | +0.48(+1.41%) |
Jan 22, 2024 | 32.92 | 34.29 | 32.73 | 33.93 | 707,034 | +1.19(+3.63%) |
Jan 19, 2024 | 32.94 | 33.10 | 32.40 | 32.74 | 389,916 | -0.04(-0.12%) |
Jan 18, 2024 | 33.05 | 33.11 | 32.25 | 32.78 | 461,738 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.64 | 32.15 | 32.57 | 477,994 | -1.32(-3.89%) |
Jan 16, 2024 | 33.92 | 34.61 | 33.50 | 33.89 | 350,296 | -0.28(-0.82%) |
Jan 12, 2024 | 34.88 | 35.17 | 33.70 | 34.17 | 325,080 | -0.16(-0.47%) |
Jan 11, 2024 | 35.01 | 35.01 | 33.95 | 34.33 | 487,676 | -0.94(-2.67%) |
Jan 10, 2024 | 34.76 | 35.31 | 34.71 | 35.27 | 351,770 | +0.42(+1.21%) |
Jan 09, 2024 | 35.30 | 35.89 | 34.77 | 34.85 | 357,488 | -1.07(-2.98%) |
Jan 08, 2024 | 33.91 | 36.04 | 33.74 | 35.92 | 406,206 | +2.05(+6.05%) |
Jan 05, 2024 | 33.72 | 34.29 | 33.24 | 33.87 | 389,957 | -0.25(-0.73%) |
Jan 04, 2024 | 34.34 | 34.77 | 33.36 | 34.12 | 507,003 | +0.29(+0.86%) |
Jan 03, 2024 | 36.00 | 36.11 | 33.71 | 33.83 | 607,072 | -3.50(-9.38%) |
Jan 02, 2024 | 37.46 | 38.15 | 36.93 | 37.33 | 341,836 | -0.30(-0.80%) |
Dec 29, 2023 | 38.67 | 38.73 | 37.54 | 37.63 | 284,879 | -1.23(-3.17%) |
Dec 28, 2023 | 38.20 | 39.24 | 38.20 | 38.86 | 211,874 | +0.51(+1.33%) |
Dec 27, 2023 | 38.93 | 39.02 | 38.32 | 38.35 | 261,534 | -0.43(-1.11%) |
Dec 26, 2023 | 39.33 | 39.77 | 38.69 | 38.78 | 224,912 | -0.44(-1.12%) |
Dec 22, 2023 | 39.14 | 39.98 | 38.51 | 39.22 | 308,884 | +0.26(+0.67%) |
Dec 21, 2023 | 38.35 | 39.28 | 38.10 | 38.96 | 430,135 | +1.03(+2.72%) |
Dec 20, 2023 | 38.49 | 39.38 | 37.70 | 37.93 | 528,779 | -0.51(-1.33%) |
Dec 19, 2023 | 37.73 | 38.53 | 37.32 | 38.44 | 516,212 | +1.12(+3.00%) |
Dec 18, 2023 | 38.18 | 39.01 | 37.14 | 37.32 | 550,974 | -0.94(-2.46%) |
Dec 15, 2023 | 39.47 | 39.82 | 37.49 | 38.26 | 3,760,659 | -0.92(-2.35%) |
Dec 14, 2023 | 38.61 | 39.33 | 37.48 | 39.18 | 1,071,958 | +1.45(+3.84%) |
Dec 13, 2023 | 36.45 | 37.90 | 35.12 | 37.73 | 640,012 | +1.40(+3.85%) |
Dec 12, 2023 | 34.62 | 36.50 | 34.17 | 36.33 | 834,890 | +1.88(+5.46%) |
Dec 11, 2023 | 34.78 | 35.45 | 34.44 | 34.45 | 544,568 | -0.53(-1.52%) |
Dec 08, 2023 | 34.84 | 35.60 | 34.63 | 34.98 | 460,955 | -0.17(-0.48%) |
Dec 07, 2023 | 33.78 | 35.16 | 33.17 | 35.15 | 463,133 | +1.38(+4.09%) |
Dec 06, 2023 | 33.93 | 34.74 | 33.58 | 33.77 | 582,297 | +0.28(+0.84%) |
Dec 05, 2023 | 35.07 | 35.10 | 32.91 | 33.49 | 759,958 | -1.59(-4.53%) |
Dec 04, 2023 | 33.80 | 35.10 | 33.80 | 35.08 | 718,116 | +1.29(+3.82%) |