Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.59 | 32.91 | 32.21 | 32.87 | 33,777 | +0.86(+2.70%) |
Feb 28, 2024 | 32.00 | 32.37 | 31.80 | 32.01 | 22,771 | -0.09(-0.28%) |
Feb 27, 2024 | 32.16 | 32.32 | 31.73 | 32.10 | 20,957 | +0.09(+0.28%) |
Feb 26, 2024 | 31.83 | 32.24 | 31.74 | 32.01 | 25,744 | -0.09(-0.28%) |
Feb 23, 2024 | 31.64 | 32.47 | 31.41 | 32.10 | 39,344 | +0.54(+1.70%) |
Feb 22, 2024 | 31.83 | 32.17 | 31.32 | 31.56 | 43,724 | -0.46(-1.42%) |
Feb 21, 2024 | 32.04 | 32.97 | 31.49 | 32.02 | 29,298 | -0.02(-0.06%) |
Feb 20, 2024 | 32.36 | 32.75 | 31.84 | 32.04 | 20,058 | -0.77(-2.36%) |
Feb 16, 2024 | 33.39 | 33.39 | 32.74 | 32.81 | 22,972 | -0.68(-2.04%) |
Feb 15, 2024 | 32.55 | 33.79 | 32.37 | 33.50 | 53,682 | +1.32(+4.10%) |
Feb 14, 2024 | 31.82 | 32.25 | 31.39 | 32.18 | 32,858 | +0.59(+1.85%) |
Feb 13, 2024 | 33.33 | 33.33 | 31.22 | 31.59 | 51,026 | -2.64(-7.71%) |
Feb 12, 2024 | 33.51 | 34.61 | 33.20 | 34.23 | 50,620 | +0.85(+2.56%) |
Feb 09, 2024 | 32.72 | 34.15 | 32.39 | 33.38 | 39,440 | +0.65(+2.00%) |
Feb 08, 2024 | 32.33 | 32.77 | 31.88 | 32.72 | 21,095 | +0.54(+1.66%) |
Feb 07, 2024 | 32.41 | 33.03 | 31.26 | 32.19 | 24,663 | -0.34(-1.06%) |
Feb 06, 2024 | 32.79 | 33.12 | 31.93 | 32.53 | 29,684 | -0.26(-0.78%) |
Feb 05, 2024 | 33.06 | 33.41 | 32.62 | 32.79 | 24,920 | -0.60(-1.80%) |
Feb 02, 2024 | 33.47 | 34.02 | 33.25 | 33.39 | 28,979 | -0.65(-1.91%) |
Feb 01, 2024 | 33.72 | 34.06 | 32.79 | 34.03 | 48,707 | +0.33(+0.99%) |
Jan 31, 2024 | 35.50 | 35.59 | 33.70 | 33.70 | 52,400 | -2.09(-5.85%) |
Jan 30, 2024 | 35.78 | 36.03 | 34.93 | 35.79 | 22,090 | +0.00(+0.00%) |
Jan 29, 2024 | 36.27 | 37.16 | 35.78 | 35.79 | 38,052 | -0.40(-1.11%) |
Jan 26, 2024 | 35.42 | 36.32 | 35.36 | 36.20 | 23,680 | +0.53(+1.49%) |
Jan 25, 2024 | 35.55 | 35.67 | 34.56 | 35.67 | 29,381 | +0.63(+1.80%) |
Jan 24, 2024 | 35.15 | 35.62 | 34.58 | 35.04 | 28,401 | +0.06(+0.17%) |
Jan 23, 2024 | 35.94 | 37.36 | 34.89 | 34.98 | 32,419 | -0.61(-1.71%) |
Jan 22, 2024 | 34.95 | 35.62 | 34.41 | 35.59 | 29,832 | +0.96(+2.78%) |
Jan 19, 2024 | 34.79 | 34.79 | 33.73 | 34.62 | 36,703 | +0.09(+0.26%) |
Jan 18, 2024 | 33.98 | 34.56 | 33.77 | 34.54 | 19,128 | +0.54(+1.59%) |
Jan 17, 2024 | 33.41 | 34.13 | 33.41 | 33.99 | 29,708 | +0.23(+0.67%) |
Jan 16, 2024 | 34.36 | 34.70 | 32.50 | 33.77 | 52,259 | -1.05(-3.02%) |
Jan 12, 2024 | 34.89 | 35.40 | 34.42 | 34.82 | 49,137 | -0.07(-0.20%) |
Jan 11, 2024 | 34.70 | 34.89 | 34.08 | 34.89 | 27,824 | -0.12(-0.34%) |
Jan 10, 2024 | 34.89 | 35.15 | 34.53 | 35.01 | 26,330 | +0.05(+0.14%) |
Jan 09, 2024 | 34.99 | 35.19 | 34.49 | 34.96 | 23,703 | -0.45(-1.28%) |
Jan 08, 2024 | 35.31 | 35.51 | 34.98 | 35.41 | 18,142 | -0.13(-0.36%) |
Jan 05, 2024 | 35.02 | 36.00 | 35.02 | 35.54 | 32,408 | +0.23(+0.64%) |
Jan 04, 2024 | 35.67 | 35.90 | 34.96 | 35.31 | 31,585 | -0.25(-0.69%) |
Jan 03, 2024 | 36.89 | 36.98 | 35.46 | 35.56 | 35,651 | -1.36(-3.68%) |
Jan 02, 2024 | 36.15 | 37.30 | 36.15 | 36.91 | 38,032 | +0.44(+1.21%) |
Dec 29, 2023 | 37.25 | 37.46 | 36.46 | 36.47 | 27,105 | -0.87(-2.34%) |
Dec 28, 2023 | 37.96 | 38.09 | 37.19 | 37.35 | 20,951 | -0.46(-1.22%) |
Dec 27, 2023 | 37.75 | 38.03 | 37.41 | 37.81 | 23,604 | +0.07(+0.18%) |
Dec 26, 2023 | 37.70 | 38.02 | 37.25 | 37.74 | 23,265 | +0.31(+0.84%) |
Dec 22, 2023 | 37.32 | 37.68 | 37.23 | 37.43 | 24,462 | +0.50(+1.36%) |
Dec 21, 2023 | 36.14 | 37.34 | 36.14 | 36.92 | 26,129 | -0.18(-0.48%) |
Dec 20, 2023 | 37.08 | 38.57 | 36.93 | 37.10 | 52,134 | -0.15(-0.40%) |
Dec 19, 2023 | 36.63 | 37.36 | 36.63 | 37.25 | 36,137 | +0.66(+1.80%) |
Dec 18, 2023 | 36.99 | 37.11 | 36.34 | 36.59 | 31,299 | -0.19(-0.51%) |
Dec 15, 2023 | 37.84 | 37.85 | 36.30 | 36.78 | 168,475 | -0.71(-1.89%) |
Dec 14, 2023 | 36.84 | 37.90 | 36.69 | 37.48 | 85,571 | +0.82(+2.23%) |
Dec 13, 2023 | 34.84 | 36.73 | 34.76 | 36.67 | 92,501 | +1.81(+5.19%) |
Dec 12, 2023 | 34.97 | 35.04 | 34.68 | 34.86 | 22,674 | +0.01(+0.03%) |
Dec 11, 2023 | 35.09 | 35.10 | 34.21 | 34.85 | 32,785 | -0.05(-0.14%) |
Dec 08, 2023 | 34.47 | 35.02 | 34.46 | 34.90 | 26,372 | +0.26(+0.74%) |
Dec 07, 2023 | 34.51 | 34.79 | 34.43 | 34.64 | 29,506 | +0.38(+1.12%) |
Dec 06, 2023 | 34.56 | 35.02 | 34.15 | 34.26 | 30,264 | -0.11(-0.31%) |
Dec 05, 2023 | 34.40 | 34.41 | 33.92 | 34.37 | 26,207 | +0.00(+0.00%) |
Dec 04, 2023 | 33.43 | 34.37 | 33.43 | 34.37 | 43,817 | +0.76(+2.25%) |