Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.10 | 35.39 | 34.64 | 34.94 | 235,490 | +0.35(+1.01%) |
Feb 28, 2024 | 35.16 | 35.59 | 34.57 | 34.59 | 275,811 | -0.86(-2.43%) |
Feb 27, 2024 | 35.70 | 36.00 | 35.08 | 35.45 | 261,374 | +0.09(+0.25%) |
Feb 26, 2024 | 36.02 | 36.81 | 35.36 | 35.36 | 393,362 | -0.93(-2.56%) |
Feb 23, 2024 | 36.44 | 36.91 | 36.05 | 36.29 | 289,661 | -0.14(-0.38%) |
Feb 22, 2024 | 36.12 | 36.49 | 35.81 | 36.43 | 305,991 | +0.17(+0.47%) |
Feb 21, 2024 | 35.71 | 36.59 | 35.62 | 36.26 | 468,189 | +0.42(+1.17%) |
Feb 20, 2024 | 35.82 | 36.60 | 35.74 | 35.84 | 367,725 | -0.52(-1.43%) |
Feb 16, 2024 | 35.44 | 37.62 | 35.19 | 36.36 | 520,290 | -0.18(-0.49%) |
Feb 15, 2024 | 35.52 | 36.68 | 35.52 | 36.54 | 349,383 | +1.35(+3.84%) |
Feb 14, 2024 | 35.01 | 35.32 | 34.67 | 35.19 | 313,929 | +0.68(+1.97%) |
Feb 13, 2024 | 34.76 | 35.12 | 33.84 | 34.51 | 466,816 | -1.32(-3.68%) |
Feb 12, 2024 | 35.12 | 36.07 | 35.12 | 35.83 | 291,695 | +0.74(+2.11%) |
Feb 09, 2024 | 34.79 | 35.28 | 34.44 | 35.09 | 302,945 | +0.42(+1.21%) |
Feb 08, 2024 | 34.30 | 34.87 | 34.11 | 34.67 | 227,384 | +0.41(+1.20%) |
Feb 07, 2024 | 34.31 | 34.47 | 33.95 | 34.26 | 262,350 | -0.01(-0.03%) |
Feb 06, 2024 | 33.57 | 34.40 | 33.57 | 34.27 | 236,100 | +0.76(+2.27%) |
Feb 05, 2024 | 33.25 | 33.69 | 32.88 | 33.51 | 321,003 | -0.19(-0.56%) |
Feb 02, 2024 | 33.48 | 33.98 | 33.28 | 33.70 | 261,363 | -0.22(-0.65%) |
Feb 01, 2024 | 33.34 | 34.07 | 32.45 | 33.92 | 401,917 | +0.81(+2.45%) |
Jan 31, 2024 | 33.64 | 34.39 | 33.08 | 33.11 | 451,850 | -0.51(-1.52%) |
Jan 30, 2024 | 33.50 | 33.74 | 33.06 | 33.62 | 403,826 | +0.79(+2.41%) |
Jan 29, 2024 | 32.36 | 32.96 | 32.23 | 32.83 | 238,189 | +0.31(+0.95%) |
Jan 26, 2024 | 32.72 | 33.00 | 32.44 | 32.52 | 235,828 | +0.07(+0.22%) |
Jan 25, 2024 | 32.21 | 32.72 | 32.00 | 32.45 | 270,004 | +0.36(+1.12%) |
Jan 24, 2024 | 32.45 | 32.47 | 31.63 | 32.09 | 318,207 | +0.07(+0.22%) |
Jan 23, 2024 | 31.91 | 32.53 | 31.80 | 32.02 | 347,711 | +0.60(+1.91%) |
Jan 22, 2024 | 31.00 | 31.48 | 30.95 | 31.42 | 391,091 | +0.60(+1.95%) |
Jan 19, 2024 | 30.84 | 30.93 | 30.39 | 30.82 | 297,864 | -0.15(-0.48%) |
Jan 18, 2024 | 30.40 | 31.00 | 30.18 | 30.97 | 573,643 | +0.71(+2.35%) |
Jan 17, 2024 | 30.61 | 30.81 | 30.05 | 30.26 | 525,968 | -0.44(-1.43%) |
Jan 16, 2024 | 31.45 | 31.51 | 30.60 | 30.70 | 297,136 | -1.05(-3.31%) |
Jan 12, 2024 | 31.79 | 32.30 | 31.48 | 31.75 | 430,488 | -0.02(-0.06%) |
Jan 11, 2024 | 30.22 | 32.13 | 29.69 | 31.77 | 537,417 | +1.37(+4.51%) |
Jan 10, 2024 | 30.14 | 30.76 | 30.04 | 30.40 | 297,893 | +0.26(+0.86%) |
Jan 09, 2024 | 30.28 | 30.49 | 30.00 | 30.14 | 343,233 | -0.68(-2.21%) |
Jan 08, 2024 | 30.17 | 30.89 | 30.04 | 30.82 | 303,524 | +0.56(+1.85%) |
Jan 05, 2024 | 30.14 | 30.63 | 29.68 | 30.26 | 441,780 | -0.14(-0.46%) |
Jan 04, 2024 | 30.50 | 30.79 | 30.24 | 30.40 | 461,105 | +0.09(+0.30%) |
Jan 03, 2024 | 31.73 | 31.73 | 30.21 | 30.31 | 657,746 | -1.64(-5.13%) |
Jan 02, 2024 | 32.29 | 32.62 | 31.73 | 31.95 | 747,381 | -0.68(-2.08%) |
Dec 29, 2023 | 32.64 | 32.87 | 32.47 | 32.63 | 237,832 | -0.21(-0.64%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.61 | 32.84 | 193,101 | -0.02(-0.06%) |
Dec 27, 2023 | 32.86 | 33.09 | 32.61 | 32.86 | 209,927 | +0.13(+0.40%) |
Dec 26, 2023 | 32.23 | 32.80 | 32.06 | 32.73 | 169,786 | +0.69(+2.15%) |
Dec 22, 2023 | 31.48 | 32.09 | 31.48 | 32.04 | 253,660 | +0.61(+1.94%) |
Dec 21, 2023 | 30.95 | 31.51 | 30.92 | 31.43 | 300,348 | +0.77(+2.51%) |
Dec 20, 2023 | 31.14 | 31.59 | 30.63 | 30.66 | 379,318 | -0.44(-1.41%) |
Dec 19, 2023 | 30.60 | 31.29 | 30.60 | 31.10 | 503,924 | +0.68(+2.24%) |
Dec 18, 2023 | 30.01 | 30.57 | 29.60 | 30.42 | 397,710 | +0.47(+1.57%) |
Dec 15, 2023 | 30.65 | 30.65 | 29.81 | 29.95 | 1,000,633 | -0.50(-1.64%) |
Dec 14, 2023 | 30.13 | 30.82 | 30.02 | 30.45 | 339,192 | +0.86(+2.91%) |
Dec 13, 2023 | 28.70 | 29.73 | 28.39 | 29.59 | 617,989 | +0.93(+3.24%) |
Dec 12, 2023 | 28.65 | 28.81 | 28.40 | 28.66 | 304,381 | -0.01(-0.03%) |
Dec 11, 2023 | 28.44 | 28.73 | 28.28 | 28.67 | 332,351 | +0.17(+0.60%) |
Dec 08, 2023 | 28.27 | 28.79 | 27.99 | 28.50 | 280,984 | +0.15(+0.53%) |
Dec 07, 2023 | 28.16 | 28.39 | 27.84 | 28.35 | 409,233 | +0.34(+1.21%) |
Dec 06, 2023 | 27.65 | 28.19 | 27.57 | 28.01 | 402,744 | +0.50(+1.82%) |
Dec 05, 2023 | 27.56 | 27.87 | 27.21 | 27.51 | 301,112 | -0.15(-0.54%) |
Dec 04, 2023 | 27.03 | 27.73 | 26.95 | 27.66 | 333,168 | +0.39(+1.43%) |