Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.96 | 34.03 | 32.31 | 32.31 | 709,668 | -1.25(-3.72%) |
Feb 28, 2024 | 33.78 | 33.78 | 33.32 | 33.56 | 80,392 | -0.22(-0.65%) |
Feb 27, 2024 | 33.54 | 34.20 | 33.42 | 33.78 | 88,133 | +0.20(+0.60%) |
Feb 26, 2024 | 34.09 | 34.17 | 33.54 | 33.58 | 46,970 | -0.28(-0.83%) |
Feb 23, 2024 | 34.38 | 34.38 | 33.64 | 33.86 | 62,359 | -0.25(-0.73%) |
Feb 22, 2024 | 34.79 | 34.79 | 33.83 | 34.11 | 56,111 | -0.23(-0.67%) |
Feb 21, 2024 | 34.83 | 34.83 | 34.19 | 34.34 | 55,471 | -0.02(-0.06%) |
Feb 20, 2024 | 34.95 | 34.99 | 34.11 | 34.36 | 120,429 | -0.64(-1.83%) |
Feb 16, 2024 | 35.00 | 0 | +0.10(+0.29%) | |||
Feb 15, 2024 | 34.37 | 34.93 | 33.76 | 34.90 | 90,745 | +0.12(+0.35%) |
Feb 14, 2024 | 33.88 | 34.83 | 33.28 | 34.78 | 155,097 | +0.57(+1.67%) |
Feb 13, 2024 | 34.58 | 34.58 | 33.70 | 34.21 | 46,235 | -1.29(-3.63%) |
Feb 12, 2024 | 34.37 | 35.60 | 34.34 | 35.50 | 90,609 | +0.65(+1.87%) |
Feb 09, 2024 | 34.89 | 35.15 | 34.61 | 34.85 | 25,724 | -0.22(-0.63%) |
Feb 08, 2024 | 35.25 | 35.80 | 35.06 | 35.07 | 37,063 | -0.17(-0.48%) |
Feb 07, 2024 | 35.24 | 35.56 | 35.12 | 35.24 | 21,054 | -0.51(-1.43%) |
Feb 06, 2024 | 35.36 | 35.79 | 35.34 | 35.75 | 47,224 | +0.39(+1.10%) |
Feb 05, 2024 | 35.30 | 35.58 | 34.90 | 35.36 | 26,411 | +0.05(+0.14%) |
Feb 02, 2024 | 34.90 | 35.31 | 34.90 | 35.31 | 18,752 | -0.10(-0.28%) |
Feb 01, 2024 | 35.23 | 35.58 | 34.98 | 35.41 | 33,240 | +0.83(+2.40%) |
Jan 31, 2024 | 34.60 | 35.12 | 34.39 | 34.58 | 52,781 | -0.17(-0.49%) |
Jan 30, 2024 | 34.71 | 34.93 | 34.26 | 34.75 | 81,035 | -0.32(-0.91%) |
Jan 29, 2024 | 35.93 | 36.03 | 35.07 | 35.07 | 20,481 | -0.86(-2.39%) |
Jan 26, 2024 | 35.84 | 36.01 | 35.21 | 35.93 | 79,230 | +0.46(+1.30%) |
Jan 25, 2024 | 35.29 | 35.50 | 34.50 | 35.47 | 46,677 | +0.38(+1.08%) |
Jan 24, 2024 | 35.45 | 36.82 | 34.95 | 35.09 | 301,754 | +1.59(+4.75%) |
Jan 23, 2024 | 33.12 | 33.62 | 32.74 | 33.50 | 184,863 | +0.00(+0.00%) |
Jan 22, 2024 | 33.27 | 33.55 | 33.23 | 33.50 | 108,555 | +0.19(+0.57%) |
Jan 19, 2024 | 33.42 | 33.42 | 32.80 | 33.31 | 93,095 | -0.02(-0.06%) |
Jan 18, 2024 | 33.74 | 33.80 | 33.27 | 33.33 | 38,442 | +0.08(+0.24%) |
Jan 17, 2024 | 33.03 | 33.29 | 32.79 | 33.25 | 43,923 | -0.04(-0.12%) |
Jan 16, 2024 | 33.50 | 33.71 | 33.07 | 33.29 | 26,930 | -0.02(-0.06%) |
Jan 15, 2024 | 33.16 | 33.49 | 33.15 | 33.31 | 9,500 | -0.02(-0.06%) |
Jan 12, 2024 | 33.42 | 33.73 | 33.29 | 33.33 | 30,531 | -0.42(-1.24%) |
Jan 11, 2024 | 33.85 | 34.35 | 33.49 | 33.75 | 65,000 | -0.10(-0.30%) |
Jan 10, 2024 | 33.39 | 34.18 | 33.39 | 33.85 | 49,713 | +0.25(+0.74%) |
Jan 09, 2024 | 33.76 | 33.93 | 33.56 | 33.60 | 25,131 | -0.24(-0.71%) |
Jan 08, 2024 | 33.71 | 34.09 | 33.65 | 33.84 | 23,316 | +0.13(+0.39%) |
Jan 05, 2024 | 33.11 | 33.75 | 33.11 | 33.71 | 24,399 | +0.33(+0.99%) |
Jan 04, 2024 | 33.89 | 34.04 | 33.31 | 33.38 | 28,716 | -0.39(-1.15%) |
Jan 03, 2024 | 34.01 | 34.08 | 33.26 | 33.77 | 41,755 | -0.44(-1.29%) |
Jan 02, 2024 | 35.15 | 35.24 | 34.00 | 34.21 | 35,859 | -0.65(-1.86%) |
Dec 29, 2023 | 34.86 | 0 | +0.18(+0.52%) | |||
Dec 28, 2023 | 34.67 | 34.83 | 34.49 | 34.68 | 43,734 | +0.01(+0.03%) |
Dec 27, 2023 | 34.68 | 35.24 | 34.50 | 34.67 | 41,024 | -0.49(-1.39%) |
Dec 22, 2023 | 35.16 | 0 | +0.56(+1.62%) | |||
Dec 21, 2023 | 33.70 | 34.73 | 33.70 | 34.60 | 59,740 | +0.75(+2.22%) |
Dec 20, 2023 | 33.13 | 34.25 | 33.13 | 33.85 | 73,575 | +0.22(+0.65%) |
Dec 19, 2023 | 33.99 | 33.99 | 33.40 | 33.63 | 62,981 | +0.11(+0.33%) |
Dec 18, 2023 | 33.35 | 33.95 | 33.35 | 33.52 | 21,474 | +0.04(+0.12%) |
Dec 15, 2023 | 34.12 | 34.12 | 33.15 | 33.48 | 59,225 | -0.52(-1.53%) |
Dec 14, 2023 | 33.30 | 34.17 | 33.11 | 34.00 | 120,272 | +0.72(+2.16%) |
Dec 13, 2023 | 33.03 | 33.44 | 33.00 | 33.28 | 54,210 | +0.18(+0.54%) |
Dec 12, 2023 | 34.44 | 34.44 | 32.03 | 33.10 | 127,879 | -1.38(-4.00%) |
Dec 11, 2023 | 34.79 | 34.92 | 34.48 | 34.48 | 49,461 | -0.58(-1.65%) |
Dec 08, 2023 | 33.98 | 35.43 | 33.98 | 35.06 | 78,936 | +1.12(+3.30%) |
Dec 07, 2023 | 33.76 | 33.99 | 33.28 | 33.94 | 80,465 | +0.38(+1.13%) |
Dec 06, 2023 | 32.77 | 33.76 | 32.77 | 33.56 | 47,643 | +0.81(+2.47%) |
Dec 05, 2023 | 33.19 | 33.19 | 32.59 | 32.75 | 74,467 | -0.42(-1.27%) |
Dec 04, 2023 | 33.09 | 33.57 | 33.08 | 33.17 | 46,148 | -0.50(-1.49%) |