Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.85 | 38.38 | 37.19 | 38.01 | 424,659 | +0.66(+1.77%) |
Feb 28, 2024 | 37.41 | 38.08 | 37.03 | 37.35 | 359,524 | -0.43(-1.14%) |
Feb 27, 2024 | 36.73 | 38.21 | 36.59 | 37.78 | 611,717 | +1.13(+3.08%) |
Feb 26, 2024 | 36.62 | 37.30 | 36.11 | 36.65 | 206,452 | +0.14(+0.38%) |
Feb 23, 2024 | 36.53 | 37.00 | 36.11 | 36.51 | 241,775 | -0.22(-0.60%) |
Feb 22, 2024 | 36.22 | 37.15 | 36.10 | 36.73 | 308,264 | +0.33(+0.91%) |
Feb 21, 2024 | 36.18 | 36.57 | 35.64 | 36.40 | 380,690 | -0.01(-0.03%) |
Feb 20, 2024 | 36.73 | 37.15 | 36.19 | 36.41 | 536,339 | -0.60(-1.62%) |
Feb 16, 2024 | 34.96 | 37.49 | 34.96 | 37.01 | 1,115,869 | +2.22(+6.38%) |
Feb 15, 2024 | 36.13 | 36.67 | 34.49 | 34.79 | 723,164 | -1.33(-3.68%) |
Feb 14, 2024 | 35.00 | 37.24 | 34.78 | 36.12 | 1,090,262 | +2.56(+7.63%) |
Feb 13, 2024 | 33.26 | 34.27 | 33.22 | 33.56 | 512,935 | -0.91(-2.64%) |
Feb 12, 2024 | 34.36 | 34.84 | 34.00 | 34.47 | 417,863 | +0.38(+1.11%) |
Feb 09, 2024 | 33.51 | 34.12 | 33.41 | 34.09 | 323,617 | +0.60(+1.79%) |
Feb 08, 2024 | 32.60 | 33.60 | 32.60 | 33.49 | 354,055 | +1.22(+3.78%) |
Feb 07, 2024 | 33.00 | 33.00 | 31.99 | 32.27 | 388,712 | -0.56(-1.71%) |
Feb 06, 2024 | 32.40 | 32.92 | 32.21 | 32.83 | 530,470 | +0.41(+1.26%) |
Feb 05, 2024 | 33.70 | 33.74 | 32.34 | 32.42 | 486,847 | -0.63(-1.91%) |
Feb 02, 2024 | 32.57 | 33.27 | 32.28 | 33.05 | 367,009 | +0.07(+0.21%) |
Feb 01, 2024 | 32.09 | 33.03 | 31.77 | 32.98 | 269,073 | +1.16(+3.65%) |
Jan 31, 2024 | 32.60 | 32.69 | 31.75 | 31.82 | 482,185 | -0.72(-2.21%) |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 285,563 | +0.77(+2.42%) |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 256,930 | +0.09(+0.28%) |
Jan 26, 2024 | 32.00 | 32.18 | 31.66 | 31.68 | 219,173 | -0.14(-0.44%) |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 341,585 | +0.45(+1.43%) |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 418,007 | -0.53(-1.66%) |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 470,891 | +0.77(+2.47%) |
Jan 22, 2024 | 30.63 | 31.23 | 30.38 | 31.13 | 325,530 | +0.76(+2.50%) |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 325,852 | +0.10(+0.33%) |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 242,490 | +0.73(+2.47%) |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 323,128 | +0.76(+2.64%) |
Jan 16, 2024 | 29.38 | 29.54 | 28.74 | 28.78 | 212,996 | -0.78(-2.64%) |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 397,705 | +0.37(+1.27%) |
Jan 11, 2024 | 29.40 | 29.71 | 28.86 | 29.19 | 364,065 | -0.21(-0.71%) |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 323,790 | -0.43(-1.44%) |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 367,492 | -0.08(-0.27%) |
Jan 08, 2024 | 29.80 | 30.30 | 29.31 | 29.91 | 453,963 | -0.09(-0.30%) |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 477,903 | +0.27(+0.91%) |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 494,364 | +1.20(+4.21%) |
Jan 03, 2024 | 29.35 | 29.80 | 28.51 | 28.53 | 536,321 | -0.98(-3.32%) |
Jan 02, 2024 | 29.37 | 29.85 | 28.95 | 29.51 | 409,182 | +0.08(+0.27%) |
Dec 29, 2023 | 30.16 | 30.39 | 29.33 | 29.43 | 192,292 | -0.97(-3.19%) |
Dec 28, 2023 | 30.05 | 30.51 | 30.03 | 30.40 | 226,317 | +0.30(+1.00%) |
Dec 27, 2023 | 29.66 | 30.14 | 29.62 | 30.10 | 205,378 | +0.55(+1.86%) |
Dec 26, 2023 | 29.18 | 29.64 | 29.15 | 29.55 | 130,751 | +0.37(+1.27%) |
Dec 22, 2023 | 29.03 | 29.59 | 29.02 | 29.18 | 151,925 | +0.24(+0.83%) |
Dec 21, 2023 | 29.48 | 29.52 | 28.76 | 28.94 | 431,796 | -0.08(-0.28%) |
Dec 20, 2023 | 29.06 | 29.84 | 28.72 | 29.02 | 623,793 | -0.31(-1.06%) |
Dec 19, 2023 | 28.76 | 29.62 | 28.48 | 29.33 | 703,742 | +0.84(+2.95%) |
Dec 18, 2023 | 28.59 | 29.00 | 28.40 | 28.49 | 466,139 | -0.03(-0.11%) |
Dec 15, 2023 | 29.81 | 29.81 | 28.50 | 28.52 | 1,455,771 | -0.73(-2.50%) |
Dec 14, 2023 | 29.16 | 29.49 | 28.32 | 29.25 | 364,495 | +0.55(+1.92%) |
Dec 13, 2023 | 28.94 | 28.94 | 27.48 | 28.70 | 288,687 | -0.12(-0.42%) |
Dec 12, 2023 | 28.25 | 28.86 | 27.97 | 28.82 | 707,747 | +0.40(+1.41%) |
Dec 11, 2023 | 28.09 | 28.55 | 28.04 | 28.42 | 275,733 | +0.41(+1.46%) |
Dec 08, 2023 | 27.63 | 28.26 | 27.45 | 28.01 | 506,585 | +0.35(+1.27%) |
Dec 07, 2023 | 27.23 | 27.70 | 27.23 | 27.66 | 249,853 | +0.55(+2.03%) |
Dec 06, 2023 | 27.54 | 28.28 | 27.06 | 27.11 | 226,577 | -0.11(-0.40%) |
Dec 05, 2023 | 27.81 | 27.98 | 27.06 | 27.22 | 230,154 | -0.67(-2.40%) |
Dec 04, 2023 | 27.04 | 28.09 | 27.04 | 27.89 | 259,481 | +0.63(+2.31%) |