Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.45 | 30.52 | 28.61 | 29.72 | 768,357 | -0.19(-0.64%) |
Feb 28, 2024 | 29.57 | 30.26 | 29.30 | 29.91 | 540,662 | +0.06(+0.20%) |
Feb 27, 2024 | 30.16 | 30.20 | 29.67 | 29.85 | 497,586 | +0.11(+0.37%) |
Feb 26, 2024 | 29.97 | 30.32 | 29.56 | 29.74 | 351,727 | -0.30(-1.00%) |
Feb 23, 2024 | 30.00 | 30.34 | 29.46 | 30.04 | 348,524 | +0.07(+0.23%) |
Feb 22, 2024 | 29.75 | 29.98 | 29.35 | 29.97 | 358,314 | +0.27(+0.91%) |
Feb 21, 2024 | 29.82 | 29.96 | 29.52 | 29.70 | 299,858 | -0.16(-0.54%) |
Feb 20, 2024 | 28.86 | 29.88 | 28.86 | 29.86 | 401,452 | +0.78(+2.68%) |
Feb 16, 2024 | 29.64 | 29.81 | 29.08 | 29.08 | 350,012 | -0.58(-1.96%) |
Feb 15, 2024 | 29.45 | 29.93 | 29.37 | 29.66 | 286,786 | +0.43(+1.47%) |
Feb 14, 2024 | 29.59 | 29.65 | 29.00 | 29.23 | 286,688 | +0.02(+0.07%) |
Feb 13, 2024 | 29.16 | 29.91 | 28.94 | 29.21 | 360,715 | -0.81(-2.70%) |
Feb 12, 2024 | 28.92 | 30.04 | 28.92 | 30.02 | 644,682 | +1.24(+4.31%) |
Feb 09, 2024 | 27.75 | 28.97 | 27.65 | 28.78 | 604,034 | +1.08(+3.90%) |
Feb 08, 2024 | 28.55 | 28.87 | 27.37 | 27.70 | 1,319,216 | -0.79(-2.77%) |
Feb 07, 2024 | 30.14 | 30.15 | 28.45 | 28.49 | 1,045,043 | -2.29(-7.44%) |
Feb 06, 2024 | 31.12 | 31.17 | 30.55 | 30.78 | 501,176 | -0.36(-1.16%) |
Feb 05, 2024 | 30.08 | 31.48 | 29.98 | 31.14 | 633,569 | +0.80(+2.64%) |
Feb 02, 2024 | 31.08 | 31.15 | 30.14 | 30.34 | 1,217,529 | -1.43(-4.52%) |
Feb 01, 2024 | 32.65 | 32.65 | 31.70 | 31.77 | 549,977 | -0.82(-2.50%) |
Jan 31, 2024 | 33.06 | 34.01 | 32.49 | 32.59 | 584,774 | -0.48(-1.45%) |
Jan 30, 2024 | 33.64 | 33.64 | 32.35 | 33.07 | 554,253 | +0.60(+1.85%) |
Jan 29, 2024 | 32.02 | 32.82 | 31.50 | 32.47 | 375,718 | +0.42(+1.31%) |
Jan 26, 2024 | 32.67 | 32.77 | 32.03 | 32.05 | 267,499 | -0.34(-1.05%) |
Jan 25, 2024 | 32.63 | 32.84 | 31.96 | 32.39 | 259,518 | +0.21(+0.65%) |
Jan 24, 2024 | 32.78 | 32.96 | 31.63 | 32.18 | 291,253 | -0.22(-0.68%) |
Jan 23, 2024 | 32.71 | 32.96 | 31.82 | 32.40 | 262,671 | +0.10(+0.31%) |
Jan 22, 2024 | 32.13 | 32.84 | 31.76 | 32.30 | 390,688 | +0.46(+1.44%) |
Jan 19, 2024 | 31.79 | 31.89 | 31.09 | 31.84 | 306,478 | +0.11(+0.35%) |
Jan 18, 2024 | 31.85 | 32.07 | 31.41 | 31.73 | 414,894 | +0.09(+0.28%) |
Jan 17, 2024 | 31.86 | 32.20 | 31.20 | 31.64 | 390,142 | -0.69(-2.13%) |
Jan 16, 2024 | 32.25 | 32.51 | 31.58 | 32.33 | 385,609 | +0.10(+0.33%) |
Jan 12, 2024 | 33.01 | 33.01 | 32.03 | 32.23 | 344,153 | -0.42(-1.30%) |
Jan 11, 2024 | 32.94 | 32.94 | 31.00 | 32.65 | 847,997 | -0.52(-1.57%) |
Jan 10, 2024 | 34.78 | 34.78 | 32.87 | 33.17 | 616,176 | -1.56(-4.49%) |
Jan 09, 2024 | 35.31 | 35.81 | 34.02 | 34.73 | 465,610 | -0.75(-2.11%) |
Jan 08, 2024 | 34.29 | 35.95 | 34.15 | 35.48 | 691,902 | +1.21(+3.53%) |
Jan 05, 2024 | 32.24 | 34.86 | 32.11 | 34.27 | 599,571 | +1.85(+5.71%) |
Jan 04, 2024 | 32.15 | 32.61 | 31.56 | 32.42 | 381,439 | +0.35(+1.09%) |
Jan 03, 2024 | 32.19 | 32.52 | 31.34 | 32.07 | 480,449 | +0.07(+0.22%) |
Jan 02, 2024 | 33.48 | 33.72 | 31.97 | 32.00 | 678,661 | -1.74(-5.16%) |
Dec 29, 2023 | 33.50 | 33.79 | 32.92 | 33.74 | 419,708 | +0.16(+0.48%) |
Dec 28, 2023 | 34.14 | 34.52 | 33.45 | 33.58 | 484,431 | -0.73(-2.13%) |
Dec 27, 2023 | 33.75 | 34.43 | 33.69 | 34.31 | 508,462 | +0.69(+2.05%) |
Dec 26, 2023 | 33.26 | 33.77 | 33.21 | 33.62 | 359,616 | +0.57(+1.72%) |
Dec 22, 2023 | 33.17 | 33.71 | 32.55 | 33.05 | 400,391 | +0.08(+0.24%) |
Dec 21, 2023 | 32.24 | 33.37 | 32.20 | 32.97 | 629,969 | +0.76(+2.36%) |
Dec 20, 2023 | 32.16 | 33.39 | 31.94 | 32.21 | 751,092 | +0.74(+2.35%) |
Dec 19, 2023 | 31.28 | 31.85 | 31.27 | 31.47 | 510,128 | +0.62(+2.01%) |
Dec 18, 2023 | 31.23 | 31.48 | 30.71 | 30.85 | 719,378 | -0.44(-1.41%) |
Dec 15, 2023 | 30.99 | 31.50 | 30.23 | 31.29 | 3,724,854 | +0.50(+1.62%) |
Dec 14, 2023 | 30.30 | 31.03 | 30.20 | 30.79 | 620,199 | +0.91(+3.05%) |
Dec 13, 2023 | 28.66 | 29.99 | 28.36 | 29.88 | 733,984 | +1.20(+4.18%) |
Dec 12, 2023 | 27.49 | 28.72 | 27.10 | 28.68 | 353,063 | +1.13(+4.10%) |
Dec 11, 2023 | 27.99 | 28.16 | 27.50 | 27.55 | 289,085 | -0.51(-1.82%) |
Dec 08, 2023 | 27.86 | 28.33 | 27.62 | 28.06 | 229,619 | +0.12(+0.43%) |
Dec 07, 2023 | 27.66 | 27.96 | 27.20 | 27.94 | 385,332 | +0.28(+1.01%) |
Dec 06, 2023 | 28.87 | 28.97 | 27.53 | 27.66 | 337,938 | -1.03(-3.59%) |
Dec 05, 2023 | 28.31 | 28.89 | 27.98 | 28.69 | 308,978 | +0.20(+0.70%) |
Dec 04, 2023 | 27.89 | 29.11 | 27.77 | 28.49 | 393,790 | +0.68(+2.45%) |