Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.56 | 44.83 | 43.55 | 43.75 | 103,033 | -0.45(-1.02%) |
Feb 28, 2024 | 43.61 | 44.53 | 43.37 | 44.20 | 169,995 | +0.70(+1.61%) |
Feb 27, 2024 | 43.26 | 43.77 | 42.90 | 43.50 | 56,726 | +0.44(+1.02%) |
Feb 26, 2024 | 43.25 | 43.25 | 42.66 | 43.06 | 58,466 | -0.34(-0.78%) |
Feb 23, 2024 | 42.77 | 43.67 | 42.38 | 43.40 | 78,747 | +0.53(+1.24%) |
Feb 22, 2024 | 41.54 | 43.02 | 41.54 | 42.87 | 101,503 | +1.36(+3.28%) |
Feb 21, 2024 | 41.83 | 41.88 | 41.37 | 41.51 | 55,865 | -0.24(-0.57%) |
Feb 20, 2024 | 42.10 | 42.10 | 41.33 | 41.75 | 78,909 | -0.43(-1.02%) |
Feb 16, 2024 | 42.18 | 0 | +0.82(+1.98%) | |||
Feb 15, 2024 | 41.59 | 41.59 | 41.11 | 41.36 | 63,730 | -0.10(-0.24%) |
Feb 14, 2024 | 40.21 | 41.55 | 39.95 | 41.46 | 195,742 | +1.47(+3.68%) |
Feb 13, 2024 | 39.08 | 40.83 | 38.98 | 39.99 | 169,462 | +0.58(+1.47%) |
Feb 12, 2024 | 39.01 | 39.53 | 38.98 | 39.41 | 124,413 | +0.43(+1.10%) |
Feb 09, 2024 | 36.75 | 39.36 | 36.75 | 38.98 | 269,595 | +2.19(+5.95%) |
Feb 08, 2024 | 37.80 | 37.83 | 36.63 | 36.79 | 142,236 | -0.99(-2.62%) |
Feb 07, 2024 | 38.00 | 38.25 | 37.49 | 37.78 | 138,415 | -0.25(-0.66%) |
Feb 06, 2024 | 37.61 | 38.13 | 37.50 | 38.03 | 106,394 | +0.53(+1.41%) |
Feb 05, 2024 | 37.04 | 37.79 | 37.00 | 37.50 | 249,799 | +0.12(+0.32%) |
Feb 02, 2024 | 37.28 | 37.68 | 36.93 | 37.38 | 231,929 | -0.35(-0.93%) |
Feb 01, 2024 | 37.73 | 38.30 | 37.37 | 37.73 | 85,423 | +0.22(+0.59%) |
Jan 31, 2024 | 37.69 | 38.20 | 37.38 | 37.51 | 150,120 | -0.23(-0.61%) |
Jan 30, 2024 | 37.87 | 38.24 | 37.74 | 37.74 | 70,684 | -0.13(-0.34%) |
Jan 29, 2024 | 38.30 | 38.49 | 37.36 | 37.87 | 83,495 | -0.33(-0.86%) |
Jan 26, 2024 | 37.80 | 38.53 | 37.71 | 38.20 | 126,787 | +0.40(+1.06%) |
Jan 25, 2024 | 37.42 | 37.93 | 36.90 | 37.80 | 354,776 | +0.56(+1.50%) |
Jan 24, 2024 | 37.96 | 38.00 | 36.26 | 37.24 | 397,924 | -0.19(-0.51%) |
Jan 23, 2024 | 35.96 | 37.49 | 35.78 | 37.43 | 210,744 | +1.50(+4.17%) |
Jan 22, 2024 | 34.88 | 36.03 | 34.81 | 35.93 | 182,652 | +1.07(+3.07%) |
Jan 19, 2024 | 33.42 | 35.44 | 33.05 | 34.86 | 221,346 | +1.56(+4.68%) |
Jan 18, 2024 | 33.36 | 33.61 | 32.94 | 33.30 | 105,477 | -0.06(-0.18%) |
Jan 17, 2024 | 33.37 | 33.55 | 33.21 | 33.36 | 38,142 | -0.10(-0.30%) |
Jan 16, 2024 | 33.35 | 33.60 | 33.02 | 33.46 | 45,830 | -0.05(-0.15%) |
Jan 15, 2024 | 33.35 | 33.63 | 33.20 | 33.51 | 28,925 | -0.09(-0.27%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.31 | 33.60 | 47,994 | +0.06(+0.18%) |
Jan 11, 2024 | 34.20 | 34.20 | 33.15 | 33.54 | 46,821 | -0.85(-2.47%) |
Jan 10, 2024 | 34.85 | 34.88 | 33.90 | 34.39 | 84,616 | -0.44(-1.26%) |
Jan 09, 2024 | 35.03 | 35.04 | 34.12 | 34.83 | 70,267 | -0.19(-0.54%) |
Jan 08, 2024 | 34.72 | 35.23 | 34.51 | 35.02 | 69,053 | +0.20(+0.57%) |
Jan 05, 2024 | 33.89 | 34.83 | 33.56 | 34.82 | 73,487 | +1.01(+2.99%) |
Jan 04, 2024 | 33.88 | 33.89 | 33.65 | 33.81 | 24,050 | +0.04(+0.12%) |
Jan 03, 2024 | 33.50 | 33.85 | 33.15 | 33.77 | 45,188 | +0.13(+0.39%) |
Jan 02, 2024 | 34.29 | 34.29 | 33.50 | 33.64 | 43,669 | -0.36(-1.06%) |
Dec 29, 2023 | 34.00 | 0 | +0.20(+0.59%) | |||
Dec 28, 2023 | 33.82 | 34.27 | 33.80 | 33.80 | 44,532 | -0.21(-0.62%) |
Dec 27, 2023 | 33.75 | 34.28 | 33.53 | 34.01 | 48,745 | +0.15(+0.44%) |
Dec 22, 2023 | 33.86 | 0 | +0.06(+0.18%) | |||
Dec 21, 2023 | 32.75 | 34.06 | 32.75 | 33.80 | 87,524 | +1.32(+4.06%) |
Dec 20, 2023 | 32.98 | 33.14 | 32.48 | 32.48 | 94,669 | -0.65(-1.96%) |
Dec 19, 2023 | 32.22 | 33.13 | 32.22 | 33.13 | 87,899 | +1.05(+3.27%) |
Dec 18, 2023 | 31.73 | 32.59 | 31.70 | 32.08 | 69,708 | +0.31(+0.98%) |
Dec 15, 2023 | 32.53 | 32.53 | 31.40 | 31.77 | 164,722 | -0.43(-1.34%) |
Dec 14, 2023 | 32.44 | 32.57 | 31.67 | 32.20 | 132,241 | -0.05(-0.16%) |
Dec 13, 2023 | 32.41 | 32.49 | 31.74 | 32.25 | 115,186 | -0.16(-0.49%) |
Dec 12, 2023 | 33.03 | 33.13 | 32.33 | 32.41 | 53,183 | -0.61(-1.85%) |
Dec 11, 2023 | 33.50 | 33.91 | 32.95 | 33.02 | 51,304 | -0.67(-1.99%) |
Dec 08, 2023 | 33.37 | 34.03 | 33.37 | 33.69 | 42,542 | +0.07(+0.21%) |
Dec 07, 2023 | 33.58 | 34.10 | 33.49 | 33.62 | 109,267 | -0.02(-0.06%) |
Dec 06, 2023 | 33.24 | 34.54 | 33.24 | 33.64 | 65,847 | +0.61(+1.85%) |
Dec 05, 2023 | 33.25 | 33.94 | 32.97 | 33.03 | 52,874 | -0.49(-1.46%) |
Dec 04, 2023 | 33.70 | 34.06 | 33.28 | 33.52 | 41,290 | -0.36(-1.06%) |