Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.45 | 31.45 | 30.63 | 30.72 | 109,278 | -0.18(-0.58%) |
Feb 28, 2024 | 31.08 | 31.08 | 30.63 | 30.90 | 62,448 | -1.09(-3.41%) |
Feb 27, 2024 | 32.02 | 32.04 | 31.72 | 31.99 | 142,045 | -0.21(-0.65%) |
Feb 26, 2024 | 32.90 | 32.90 | 32.20 | 32.20 | 284,574 | -0.16(-0.49%) |
Feb 23, 2024 | 32.34 | 32.41 | 32.22 | 32.36 | 71,177 | +0.04(+0.12%) |
Feb 22, 2024 | 32.25 | 32.47 | 32.04 | 32.32 | 43,929 | +0.46(+1.44%) |
Feb 21, 2024 | 32.13 | 32.13 | 31.80 | 31.86 | 112,145 | +0.81(+2.61%) |
Feb 20, 2024 | 31.31 | 31.36 | 30.96 | 31.05 | 80,533 | -1.04(-3.24%) |
Feb 16, 2024 | 32.64 | 32.64 | 32.64 | 32.09 | 42,889 | +0.28(+0.88%) |
Feb 15, 2024 | 31.66 | 31.84 | 31.61 | 31.81 | 62,799 | +0.50(+1.60%) |
Feb 14, 2024 | 31.18 | 31.31 | 31.10 | 31.31 | 79,144 | +0.24(+0.77%) |
Feb 13, 2024 | 31.30 | 31.62 | 30.88 | 31.07 | 85,939 | -0.59(-1.86%) |
Feb 12, 2024 | 31.49 | 32.06 | 31.49 | 31.66 | 88,258 | +0.58(+1.86%) |
Feb 09, 2024 | 31.33 | 31.33 | 30.70 | 31.08 | 89,978 | +0.44(+1.44%) |
Feb 08, 2024 | 30.80 | 30.80 | 30.60 | 30.64 | 65,254 | -0.50(-1.61%) |
Feb 07, 2024 | 31.93 | 31.93 | 30.86 | 31.14 | 101,760 | -0.29(-0.94%) |
Feb 06, 2024 | 30.64 | 31.53 | 30.64 | 31.43 | 186,906 | +1.92(+6.52%) |
Feb 05, 2024 | 29.23 | 29.62 | 29.02 | 29.51 | 2,252,287 | +0.14(+0.48%) |
Feb 02, 2024 | 29.27 | 29.46 | 29.18 | 29.37 | 1,803,387 | -0.89(-2.94%) |
Feb 01, 2024 | 30.39 | 30.45 | 30.16 | 30.26 | 341,276 | -0.09(-0.30%) |
Jan 31, 2024 | 30.30 | 30.65 | 30.30 | 30.35 | 44,189 | -0.24(-0.80%) |
Jan 30, 2024 | 30.90 | 30.90 | 30.38 | 30.59 | 84,132 | -0.53(-1.69%) |
Jan 29, 2024 | 31.45 | 31.45 | 30.80 | 31.12 | 157,618 | -0.38(-1.21%) |
Jan 26, 2024 | 31.61 | 31.61 | 31.38 | 31.50 | 45,979 | +0.43(+1.38%) |
Jan 25, 2024 | 31.53 | 31.66 | 31.00 | 31.07 | 53,657 | -0.04(-0.13%) |
Jan 24, 2024 | 31.39 | 31.39 | 30.89 | 31.11 | 472,939 | +0.73(+2.40%) |
Jan 23, 2024 | 29.96 | 30.47 | 29.96 | 30.38 | 275,141 | +1.68(+5.85%) |
Jan 22, 2024 | 28.49 | 28.72 | 28.43 | 28.70 | 391,228 | -1.11(-3.72%) |
Jan 19, 2024 | 29.20 | 29.81 | 29.14 | 29.81 | 211,244 | +0.05(+0.17%) |
Jan 18, 2024 | 29.56 | 29.56 | 29.52 | 29.76 | 342,043 | -0.02(-0.07%) |
Jan 17, 2024 | 29.75 | 29.82 | 29.59 | 29.78 | 182,661 | -0.67(-2.20%) |
Jan 16, 2024 | 31.26 | 31.26 | 30.45 | 30.45 | 444,618 | -1.72(-5.35%) |
Jan 12, 2024 | 32.30 | 32.48 | 32.14 | 32.17 | 110,681 | +0.33(+1.04%) |
Jan 11, 2024 | 31.96 | 31.96 | 31.60 | 31.84 | 257,883 | +0.49(+1.56%) |
Jan 10, 2024 | 31.40 | 31.48 | 31.29 | 31.35 | 53,379 | +0.16(+0.51%) |
Jan 09, 2024 | 31.20 | 31.50 | 31.07 | 31.19 | 299,394 | -0.74(-2.32%) |
Jan 08, 2024 | 31.20 | 32.30 | 31.20 | 31.93 | 100,756 | -0.72(-2.21%) |
Jan 05, 2024 | 33.02 | 33.02 | 32.64 | 32.65 | 61,914 | -0.02(-0.06%) |
Jan 04, 2024 | 32.65 | 32.99 | 32.65 | 32.67 | 85,038 | -0.62(-1.86%) |
Jan 03, 2024 | 32.86 | 33.29 | 32.86 | 33.29 | 104,877 | +0.19(+0.57%) |
Jan 02, 2024 | 33.99 | 33.99 | 33.07 | 33.10 | 53,111 | -1.15(-3.36%) |
Dec 29, 2023 | 33.80 | 34.32 | 33.80 | 34.25 | 53,508 | +0.18(+0.53%) |
Dec 28, 2023 | 34.15 | 34.25 | 34.01 | 34.07 | 39,482 | +0.96(+2.90%) |
Dec 27, 2023 | 33.08 | 33.13 | 32.88 | 33.11 | 118,358 | +0.22(+0.67%) |
Dec 26, 2023 | 33.32 | 33.32 | 32.85 | 32.89 | 104,756 | -0.03(-0.09%) |
Dec 22, 2023 | 32.65 | 33.12 | 32.65 | 32.92 | 86,679 | -0.18(-0.54%) |
Dec 21, 2023 | 32.50 | 33.22 | 32.50 | 33.10 | 116,434 | +0.90(+2.80%) |
Dec 20, 2023 | 32.70 | 32.76 | 32.20 | 32.20 | 66,522 | -1.01(-3.04%) |
Dec 19, 2023 | 33.72 | 33.72 | 33.02 | 33.21 | 96,556 | +0.36(+1.10%) |
Dec 18, 2023 | 32.88 | 33.10 | 32.77 | 32.85 | 107,258 | -0.12(-0.36%) |
Dec 15, 2023 | 33.23 | 33.24 | 32.95 | 32.97 | 114,422 | +0.64(+1.99%) |
Dec 14, 2023 | 32.12 | 32.43 | 31.68 | 32.33 | 112,910 | +0.52(+1.62%) |
Dec 13, 2023 | 31.44 | 31.90 | 31.31 | 31.81 | 123,581 | +0.00(+0.00%) |
Dec 12, 2023 | 31.73 | 31.99 | 31.61 | 31.81 | 193,273 | +0.25(+0.79%) |
Dec 11, 2023 | 31.99 | 31.99 | 31.00 | 31.56 | 317,203 | -0.03(-0.09%) |
Dec 08, 2023 | 31.40 | 32.10 | 31.40 | 31.59 | 95,261 | -0.55(-1.71%) |
Dec 07, 2023 | 32.10 | 32.50 | 31.99 | 32.14 | 129,979 | -0.43(-1.32%) |
Dec 06, 2023 | 32.79 | 32.89 | 32.52 | 32.57 | 108,707 | +0.12(+0.37%) |
Dec 05, 2023 | 32.60 | 32.60 | 32.28 | 32.45 | 492,722 | -1.77(-5.17%) |
Dec 04, 2023 | 34.45 | 34.60 | 34.20 | 34.22 | 126,787 | -1.63(-4.55%) |