Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.43 | 31.86 | 30.90 | 31.20 | 76,910 | +0.30(+0.96%) |
Feb 28, 2024 | 30.45 | 31.09 | 30.45 | 30.90 | 105,164 | +0.05(+0.16%) |
Feb 27, 2024 | 31.27 | 31.58 | 30.71 | 30.85 | 63,088 | -0.20(-0.64%) |
Feb 26, 2024 | 31.34 | 31.73 | 31.02 | 31.05 | 62,495 | -0.47(-1.48%) |
Feb 23, 2024 | 31.63 | 31.98 | 30.86 | 31.51 | 68,123 | -0.14(-0.44%) |
Feb 22, 2024 | 32.40 | 32.40 | 31.54 | 31.65 | 80,115 | -0.91(-2.80%) |
Feb 21, 2024 | 32.25 | 32.63 | 32.04 | 32.57 | 80,311 | +0.01(+0.03%) |
Feb 20, 2024 | 32.46 | 34.10 | 32.36 | 32.56 | 95,777 | -0.19(-0.58%) |
Feb 16, 2024 | 32.80 | 33.12 | 32.33 | 32.74 | 74,865 | -0.49(-1.46%) |
Feb 15, 2024 | 32.04 | 33.32 | 31.69 | 33.23 | 131,863 | +1.49(+4.69%) |
Feb 14, 2024 | 31.52 | 31.92 | 30.75 | 31.74 | 78,996 | +0.52(+1.65%) |
Feb 13, 2024 | 32.30 | 33.55 | 30.91 | 31.23 | 132,006 | -1.77(-5.35%) |
Feb 12, 2024 | 32.18 | 33.25 | 32.11 | 32.99 | 112,292 | +0.78(+2.43%) |
Feb 09, 2024 | 31.31 | 32.21 | 31.13 | 32.21 | 62,765 | +0.91(+2.92%) |
Feb 08, 2024 | 31.20 | 31.56 | 31.06 | 31.30 | 78,443 | +0.13(+0.41%) |
Feb 07, 2024 | 30.99 | 31.38 | 30.49 | 31.17 | 74,639 | +0.17(+0.54%) |
Feb 06, 2024 | 30.99 | 31.44 | 30.74 | 31.00 | 82,868 | +0.06(+0.19%) |
Feb 05, 2024 | 31.29 | 31.36 | 30.57 | 30.94 | 76,793 | -0.70(-2.21%) |
Feb 02, 2024 | 31.48 | 32.11 | 31.42 | 31.64 | 89,555 | -0.30(-0.95%) |
Feb 01, 2024 | 32.86 | 32.95 | 31.15 | 31.94 | 107,222 | -0.63(-1.93%) |
Jan 31, 2024 | 32.98 | 33.65 | 32.57 | 32.57 | 98,937 | -0.87(-2.59%) |
Jan 30, 2024 | 32.85 | 33.59 | 32.34 | 33.44 | 62,119 | +0.88(+2.72%) |
Jan 29, 2024 | 32.10 | 32.64 | 32.10 | 32.55 | 63,710 | +0.37(+1.16%) |
Jan 26, 2024 | 32.10 | 32.20 | 31.78 | 32.18 | 78,341 | +0.32(+1.02%) |
Jan 25, 2024 | 32.28 | 32.34 | 30.54 | 31.86 | 153,071 | -0.09(-0.28%) |
Jan 24, 2024 | 32.10 | 32.22 | 31.88 | 31.94 | 72,188 | +0.16(+0.49%) |
Jan 23, 2024 | 32.45 | 32.45 | 31.77 | 31.79 | 88,253 | -0.56(-1.73%) |
Jan 22, 2024 | 31.70 | 32.35 | 31.70 | 32.35 | 66,215 | +1.00(+3.20%) |
Jan 19, 2024 | 31.22 | 31.42 | 30.61 | 31.34 | 242,193 | +0.34(+1.11%) |
Jan 18, 2024 | 31.03 | 31.13 | 30.65 | 31.00 | 85,425 | -0.07(-0.22%) |
Jan 17, 2024 | 29.75 | 32.25 | 29.75 | 31.07 | 120,105 | +0.95(+3.17%) |
Jan 16, 2024 | 30.25 | 30.67 | 30.09 | 30.12 | 91,791 | -0.49(-1.61%) |
Jan 12, 2024 | 30.95 | 31.15 | 30.20 | 30.61 | 77,110 | -0.16(-0.51%) |
Jan 11, 2024 | 31.27 | 31.86 | 30.35 | 30.76 | 73,474 | -0.79(-2.49%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.07 | 31.55 | 64,564 | -0.05(-0.16%) |
Jan 09, 2024 | 31.56 | 31.72 | 31.27 | 31.60 | 74,556 | -0.35(-1.11%) |
Jan 08, 2024 | 31.69 | 32.21 | 31.44 | 31.95 | 86,933 | +0.16(+0.49%) |
Jan 05, 2024 | 31.97 | 32.29 | 31.67 | 31.80 | 116,038 | +0.18(+0.56%) |
Jan 04, 2024 | 31.64 | 32.10 | 31.54 | 31.62 | 79,960 | +0.09(+0.28%) |
Jan 03, 2024 | 32.00 | 32.11 | 31.36 | 31.53 | 140,819 | -0.59(-1.84%) |
Jan 02, 2024 | 31.73 | 32.50 | 31.57 | 32.12 | 131,579 | +0.26(+0.80%) |
Dec 29, 2023 | 32.40 | 32.50 | 31.81 | 31.87 | 72,675 | -0.63(-1.94%) |
Dec 28, 2023 | 32.74 | 32.76 | 32.45 | 32.49 | 63,100 | -0.25(-0.75%) |
Dec 27, 2023 | 33.05 | 33.05 | 32.57 | 32.74 | 88,184 | -0.10(-0.30%) |
Dec 26, 2023 | 32.97 | 33.23 | 32.69 | 32.84 | 163,834 | +0.10(+0.30%) |
Dec 22, 2023 | 32.73 | 33.24 | 32.48 | 32.74 | 117,207 | +0.01(+0.03%) |
Dec 21, 2023 | 33.25 | 33.35 | 32.56 | 32.73 | 116,389 | -0.37(-1.13%) |
Dec 20, 2023 | 33.76 | 34.37 | 33.07 | 33.10 | 87,430 | -0.60(-1.78%) |
Dec 19, 2023 | 32.86 | 33.82 | 32.86 | 33.70 | 89,786 | +0.82(+2.48%) |
Dec 18, 2023 | 32.93 | 33.33 | 32.56 | 32.89 | 116,408 | -0.04(-0.12%) |
Dec 15, 2023 | 33.31 | 33.96 | 32.52 | 32.93 | 265,896 | -0.07(-0.21%) |
Dec 14, 2023 | 33.01 | 33.63 | 32.54 | 33.00 | 142,649 | +0.71(+2.19%) |
Dec 13, 2023 | 30.50 | 32.32 | 30.40 | 32.29 | 163,535 | +1.81(+5.94%) |
Dec 12, 2023 | 31.00 | 31.00 | 30.41 | 30.48 | 55,184 | -0.34(-1.12%) |
Dec 11, 2023 | 31.03 | 31.05 | 30.76 | 30.82 | 55,746 | -0.25(-0.79%) |
Dec 08, 2023 | 30.81 | 31.29 | 30.40 | 31.07 | 67,996 | +0.34(+1.12%) |
Dec 07, 2023 | 29.78 | 30.76 | 29.59 | 30.72 | 78,951 | +1.08(+3.65%) |
Dec 06, 2023 | 29.46 | 30.34 | 29.45 | 29.64 | 87,875 | +0.33(+1.14%) |
Dec 05, 2023 | 29.67 | 29.71 | 29.11 | 29.31 | 54,722 | -0.37(-1.26%) |
Dec 04, 2023 | 29.41 | 29.94 | 29.41 | 29.68 | 61,972 | +0.12(+0.40%) |