Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.63 | 31.85 | 31.33 | 31.71 | 85,481 | +0.68(+2.19%) |
Feb 28, 2024 | 31.27 | 31.33 | 31.02 | 31.03 | 63,360 | -0.65(-2.05%) |
Feb 27, 2024 | 32.06 | 32.94 | 31.61 | 31.68 | 79,930 | -0.20(-0.63%) |
Feb 26, 2024 | 31.62 | 32.30 | 31.62 | 31.88 | 75,932 | +0.17(+0.54%) |
Feb 23, 2024 | 31.87 | 32.18 | 31.41 | 31.71 | 72,322 | -0.20(-0.63%) |
Feb 22, 2024 | 31.76 | 32.08 | 31.44 | 31.91 | 83,863 | +0.10(+0.31%) |
Feb 21, 2024 | 32.21 | 32.44 | 31.68 | 31.81 | 97,257 | -0.83(-2.54%) |
Feb 20, 2024 | 31.91 | 32.75 | 31.62 | 32.64 | 107,510 | +0.24(+0.74%) |
Feb 16, 2024 | 32.95 | 33.00 | 32.34 | 32.40 | 83,525 | -0.78(-2.35%) |
Feb 15, 2024 | 32.57 | 33.56 | 32.39 | 33.18 | 95,763 | +0.66(+2.03%) |
Feb 14, 2024 | 32.62 | 33.07 | 32.20 | 32.52 | 161,855 | +0.00(+0.00%) |
Feb 13, 2024 | 33.46 | 34.45 | 32.35 | 32.52 | 124,081 | -2.51(-7.17%) |
Feb 12, 2024 | 35.12 | 35.78 | 34.96 | 35.03 | 105,098 | +0.00(+0.00%) |
Feb 09, 2024 | 33.56 | 35.33 | 33.56 | 35.03 | 125,544 | +1.47(+4.38%) |
Feb 08, 2024 | 33.71 | 34.50 | 31.70 | 33.56 | 211,618 | +0.16(+0.48%) |
Feb 07, 2024 | 34.19 | 34.37 | 33.20 | 33.40 | 128,049 | -1.01(-2.94%) |
Feb 06, 2024 | 33.70 | 34.61 | 33.70 | 34.41 | 91,085 | +0.96(+2.87%) |
Feb 05, 2024 | 33.60 | 33.69 | 33.17 | 33.45 | 86,492 | -0.62(-1.82%) |
Feb 02, 2024 | 33.54 | 34.87 | 33.53 | 34.07 | 90,286 | +0.12(+0.35%) |
Feb 01, 2024 | 34.49 | 34.83 | 33.88 | 33.95 | 105,095 | -0.22(-0.64%) |
Jan 31, 2024 | 35.64 | 35.99 | 34.16 | 34.17 | 136,268 | +0.63(+1.88%) |
Jan 30, 2024 | 34.35 | 34.39 | 33.53 | 33.54 | 87,437 | -1.14(-3.29%) |
Jan 29, 2024 | 33.90 | 34.78 | 33.81 | 34.68 | 96,501 | +1.04(+3.09%) |
Jan 26, 2024 | 34.16 | 34.25 | 33.45 | 33.64 | 86,478 | -0.32(-0.94%) |
Jan 25, 2024 | 33.99 | 34.12 | 33.60 | 33.96 | 108,704 | +0.57(+1.71%) |
Jan 24, 2024 | 34.24 | 35.47 | 32.88 | 33.39 | 119,171 | -0.23(-0.68%) |
Jan 23, 2024 | 33.54 | 33.62 | 32.65 | 33.62 | 212,348 | +0.69(+2.10%) |
Jan 22, 2024 | 33.10 | 34.07 | 32.53 | 32.93 | 195,736 | -0.10(-0.30%) |
Jan 19, 2024 | 32.68 | 33.08 | 32.14 | 33.03 | 213,072 | +0.64(+1.98%) |
Jan 18, 2024 | 32.93 | 33.48 | 31.86 | 32.39 | 182,234 | -0.35(-1.07%) |
Jan 17, 2024 | 33.36 | 33.76 | 32.67 | 32.74 | 196,835 | -1.35(-3.96%) |
Jan 16, 2024 | 34.31 | 35.74 | 33.66 | 34.09 | 604,513 | -0.72(-2.07%) |
Jan 12, 2024 | 40.00 | 40.00 | 34.72 | 34.81 | 655,145 | -4.85(-12.23%) |
Jan 11, 2024 | 41.93 | 41.93 | 38.58 | 39.66 | 1,399,629 | +4.39(+12.45%) |
Jan 10, 2024 | 34.66 | 35.28 | 34.27 | 35.27 | 99,060 | +0.42(+1.21%) |
Jan 09, 2024 | 34.30 | 35.02 | 34.20 | 34.85 | 223,556 | -0.13(-0.37%) |
Jan 08, 2024 | 34.04 | 35.05 | 33.88 | 34.98 | 425,538 | +1.03(+3.03%) |
Jan 05, 2024 | 33.67 | 34.47 | 33.61 | 33.95 | 225,783 | -0.06(-0.18%) |
Jan 04, 2024 | 33.62 | 34.07 | 33.41 | 34.01 | 124,721 | +0.51(+1.52%) |
Jan 03, 2024 | 33.87 | 33.87 | 33.35 | 33.50 | 196,960 | -0.75(-2.19%) |
Jan 02, 2024 | 34.53 | 34.64 | 34.07 | 34.25 | 142,687 | -0.61(-1.75%) |
Dec 29, 2023 | 35.88 | 36.27 | 34.59 | 34.86 | 210,560 | -1.22(-3.38%) |
Dec 28, 2023 | 36.02 | 36.54 | 35.93 | 36.08 | 129,442 | -0.14(-0.39%) |
Dec 27, 2023 | 35.81 | 36.48 | 35.61 | 36.22 | 155,954 | +0.44(+1.23%) |
Dec 26, 2023 | 35.35 | 35.93 | 35.07 | 35.78 | 103,972 | +0.68(+1.94%) |
Dec 22, 2023 | 34.87 | 35.51 | 34.84 | 35.10 | 110,696 | +0.33(+0.95%) |
Dec 21, 2023 | 34.36 | 34.99 | 33.29 | 34.77 | 108,888 | +0.77(+2.26%) |
Dec 20, 2023 | 34.79 | 35.15 | 33.85 | 34.00 | 178,555 | -0.78(-2.24%) |
Dec 19, 2023 | 33.77 | 35.02 | 33.05 | 34.78 | 183,833 | +1.30(+3.88%) |
Dec 18, 2023 | 33.69 | 34.04 | 33.15 | 33.48 | 148,466 | +0.05(+0.15%) |
Dec 15, 2023 | 35.44 | 35.52 | 33.39 | 33.43 | 701,595 | -1.39(-3.99%) |
Dec 14, 2023 | 34.15 | 35.44 | 34.10 | 34.82 | 244,003 | +1.29(+3.85%) |
Dec 13, 2023 | 31.99 | 33.69 | 31.73 | 33.53 | 165,825 | +1.64(+5.14%) |
Dec 12, 2023 | 31.49 | 31.93 | 30.85 | 31.89 | 146,328 | +0.32(+1.01%) |
Dec 11, 2023 | 31.37 | 31.97 | 31.10 | 31.57 | 145,338 | +0.19(+0.61%) |
Dec 08, 2023 | 30.55 | 31.52 | 30.36 | 31.38 | 124,116 | +0.69(+2.25%) |
Dec 07, 2023 | 30.84 | 30.98 | 30.40 | 30.69 | 91,915 | -0.22(-0.71%) |
Dec 06, 2023 | 31.11 | 31.54 | 30.71 | 30.91 | 115,487 | +0.03(+0.10%) |
Dec 05, 2023 | 31.21 | 31.21 | 30.51 | 30.88 | 132,822 | -0.60(-1.91%) |
Dec 04, 2023 | 30.60 | 31.54 | 30.60 | 31.48 | 129,225 | +0.95(+3.11%) |