Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.43 | 31.74 | 31.20 | 31.67 | 756,079 | +0.47(+1.50%) |
Feb 28, 2024 | 31.23 | 31.71 | 31.14 | 31.20 | 707,640 | -0.28(-0.89%) |
Feb 27, 2024 | 31.50 | 31.72 | 31.36 | 31.48 | 652,994 | +0.25(+0.80%) |
Feb 26, 2024 | 31.37 | 31.55 | 31.10 | 31.23 | 687,764 | -0.25(-0.79%) |
Feb 23, 2024 | 31.42 | 31.71 | 31.42 | 31.48 | 678,423 | +0.20(+0.64%) |
Feb 22, 2024 | 31.13 | 31.31 | 30.98 | 31.28 | 721,327 | +0.27(+0.87%) |
Feb 21, 2024 | 31.09 | 31.35 | 30.65 | 31.01 | 792,686 | -0.26(-0.83%) |
Feb 20, 2024 | 30.65 | 31.36 | 30.33 | 31.27 | 805,050 | +0.38(+1.23%) |
Feb 16, 2024 | 31.67 | 31.67 | 30.89 | 30.89 | 1,101,374 | -1.02(-3.19%) |
Feb 15, 2024 | 31.64 | 32.08 | 31.59 | 31.91 | 1,487,114 | +0.37(+1.17%) |
Feb 14, 2024 | 31.20 | 31.67 | 31.02 | 31.54 | 926,358 | +0.75(+2.42%) |
Feb 13, 2024 | 31.08 | 31.39 | 30.57 | 30.80 | 1,490,484 | -1.37(-4.27%) |
Feb 12, 2024 | 32.05 | 32.24 | 31.64 | 32.17 | 1,520,963 | +0.12(+0.37%) |
Feb 09, 2024 | 32.50 | 32.70 | 31.98 | 32.05 | 1,496,826 | -1.03(-3.13%) |
Feb 08, 2024 | 33.31 | 33.40 | 32.49 | 33.09 | 1,614,323 | +0.05(+0.15%) |
Feb 07, 2024 | 32.59 | 33.78 | 32.55 | 33.04 | 3,508,045 | +1.32(+4.17%) |
Feb 06, 2024 | 30.84 | 31.81 | 30.78 | 31.71 | 3,565,558 | +0.68(+2.18%) |
Feb 05, 2024 | 30.43 | 31.46 | 30.36 | 31.04 | 2,457,900 | +0.33(+1.07%) |
Feb 02, 2024 | 29.80 | 30.77 | 29.76 | 30.71 | 1,070,388 | +0.60(+1.98%) |
Feb 01, 2024 | 29.83 | 30.36 | 29.55 | 30.11 | 974,665 | +0.61(+2.06%) |
Jan 31, 2024 | 30.26 | 30.31 | 29.42 | 29.50 | 1,143,379 | -0.80(-2.63%) |
Jan 30, 2024 | 30.06 | 30.33 | 30.00 | 30.30 | 803,640 | +0.03(+0.10%) |
Jan 29, 2024 | 29.46 | 30.32 | 29.31 | 30.27 | 1,120,577 | +0.74(+2.49%) |
Jan 26, 2024 | 29.80 | 29.92 | 29.33 | 29.53 | 1,031,597 | -0.13(-0.44%) |
Jan 25, 2024 | 28.88 | 29.67 | 28.82 | 29.66 | 1,195,950 | +1.20(+4.23%) |
Jan 24, 2024 | 29.28 | 29.28 | 28.39 | 28.46 | 1,139,854 | -0.57(-1.95%) |
Jan 23, 2024 | 29.40 | 29.49 | 28.80 | 29.03 | 908,284 | -0.25(-0.85%) |
Jan 22, 2024 | 29.01 | 29.42 | 28.89 | 29.27 | 864,713 | +0.53(+1.83%) |
Jan 19, 2024 | 28.42 | 28.84 | 28.11 | 28.75 | 1,633,437 | +0.39(+1.37%) |
Jan 18, 2024 | 28.22 | 28.38 | 27.94 | 28.36 | 631,731 | +0.35(+1.24%) |
Jan 17, 2024 | 27.86 | 28.15 | 27.76 | 28.01 | 742,576 | -0.16(-0.57%) |
Jan 16, 2024 | 28.02 | 28.21 | 27.88 | 28.17 | 869,505 | +0.16(+0.57%) |
Jan 12, 2024 | 28.17 | 28.28 | 27.83 | 28.01 | 677,486 | +0.15(+0.54%) |
Jan 11, 2024 | 27.93 | 27.96 | 27.46 | 27.86 | 713,467 | -0.13(-0.46%) |
Jan 10, 2024 | 27.82 | 28.07 | 27.76 | 27.99 | 807,400 | +0.09(+0.32%) |
Jan 09, 2024 | 27.57 | 27.93 | 27.41 | 27.90 | 729,267 | -0.01(-0.04%) |
Jan 08, 2024 | 27.77 | 27.92 | 27.61 | 27.91 | 978,741 | +0.12(+0.43%) |
Jan 05, 2024 | 27.96 | 28.32 | 27.78 | 27.79 | 952,208 | -0.39(-1.38%) |
Jan 04, 2024 | 28.05 | 28.51 | 28.01 | 28.18 | 961,142 | +0.14(+0.50%) |
Jan 03, 2024 | 28.81 | 28.93 | 28.04 | 28.04 | 964,878 | -0.93(-3.19%) |
Jan 02, 2024 | 29.06 | 29.35 | 28.79 | 28.97 | 881,914 | -0.30(-1.02%) |
Dec 29, 2023 | 29.47 | 29.66 | 29.15 | 29.26 | 757,764 | -0.26(-0.88%) |
Dec 28, 2023 | 29.63 | 29.72 | 29.48 | 29.52 | 929,110 | -0.26(-0.87%) |
Dec 27, 2023 | 30.01 | 30.05 | 29.70 | 29.78 | 991,909 | -0.23(-0.76%) |
Dec 26, 2023 | 29.94 | 30.18 | 29.80 | 30.01 | 576,355 | +0.22(+0.73%) |
Dec 22, 2023 | 29.64 | 29.93 | 29.57 | 29.79 | 1,028,464 | +0.29(+0.98%) |
Dec 21, 2023 | 29.76 | 29.76 | 29.28 | 29.50 | 674,695 | +0.02(+0.07%) |
Dec 20, 2023 | 29.73 | 30.22 | 29.44 | 29.48 | 1,259,562 | -0.14(-0.47%) |
Dec 19, 2023 | 29.09 | 29.74 | 28.91 | 29.62 | 1,267,181 | +0.14(+0.47%) |
Dec 18, 2023 | 29.22 | 29.55 | 28.93 | 29.48 | 1,215,734 | +0.28(+0.95%) |
Dec 15, 2023 | 29.51 | 29.81 | 29.02 | 29.20 | 2,171,026 | -0.26(-0.88%) |
Dec 14, 2023 | 29.76 | 29.89 | 29.02 | 29.46 | 2,392,008 | +0.29(+0.99%) |
Dec 13, 2023 | 28.53 | 29.47 | 28.31 | 29.17 | 1,474,185 | +0.09(+0.31%) |
Dec 12, 2023 | 29.45 | 29.45 | 29.04 | 29.09 | 912,405 | -0.38(-1.28%) |
Dec 11, 2023 | 29.20 | 29.60 | 29.14 | 29.46 | 840,043 | +0.22(+0.75%) |
Dec 08, 2023 | 29.29 | 29.66 | 29.15 | 29.24 | 733,347 | -0.09(-0.31%) |
Dec 07, 2023 | 29.07 | 29.39 | 28.94 | 29.33 | 679,958 | +0.27(+0.92%) |
Dec 06, 2023 | 29.29 | 29.63 | 29.05 | 29.07 | 956,037 | -0.09(-0.31%) |
Dec 05, 2023 | 29.62 | 29.81 | 29.10 | 29.15 | 932,036 | -0.61(-2.04%) |
Dec 04, 2023 | 29.60 | 29.80 | 29.48 | 29.76 | 1,018,391 | +0.04(+0.13%) |