Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.34 | 32.67 | 32.15 | 32.46 | 51,232 | +0.55(+1.72%) |
Feb 28, 2024 | 31.76 | 32.07 | 31.72 | 31.91 | 54,459 | -0.07(-0.22%) |
Feb 27, 2024 | 31.93 | 32.07 | 31.90 | 31.98 | 60,623 | +0.49(+1.56%) |
Feb 26, 2024 | 31.14 | 31.64 | 31.14 | 31.49 | 119,539 | +0.63(+2.04%) |
Feb 23, 2024 | 31.05 | 31.08 | 30.68 | 30.86 | 89,624 | -0.28(-0.90%) |
Feb 22, 2024 | 31.50 | 31.50 | 30.91 | 31.14 | 70,787 | -0.17(-0.54%) |
Feb 21, 2024 | 31.25 | 31.50 | 31.15 | 31.31 | 41,040 | +0.26(+0.84%) |
Feb 20, 2024 | 31.35 | 31.48 | 30.90 | 31.05 | 76,908 | -0.63(-1.99%) |
Feb 16, 2024 | 31.71 | 31.93 | 31.63 | 31.68 | 64,057 | +0.20(+0.64%) |
Feb 15, 2024 | 31.06 | 31.53 | 31.06 | 31.48 | 35,846 | +0.58(+1.88%) |
Feb 14, 2024 | 30.65 | 31.00 | 30.62 | 30.90 | 47,407 | +0.66(+2.18%) |
Feb 13, 2024 | 30.58 | 30.58 | 30.10 | 30.24 | 68,147 | -1.16(-3.69%) |
Feb 12, 2024 | 30.99 | 31.64 | 30.95 | 31.40 | 57,910 | +0.36(+1.16%) |
Feb 09, 2024 | 30.98 | 31.11 | 30.75 | 31.04 | 40,788 | +0.19(+0.62%) |
Feb 08, 2024 | 30.58 | 30.89 | 30.43 | 30.85 | 57,513 | +0.36(+1.18%) |
Feb 07, 2024 | 30.62 | 30.66 | 30.42 | 30.49 | 32,077 | +0.05(+0.16%) |
Feb 06, 2024 | 29.74 | 30.45 | 29.74 | 30.44 | 55,074 | +0.84(+2.84%) |
Feb 05, 2024 | 29.79 | 29.79 | 29.41 | 29.60 | 53,691 | -0.57(-1.89%) |
Feb 02, 2024 | 30.20 | 30.33 | 29.99 | 30.17 | 81,006 | -0.29(-0.95%) |
Feb 01, 2024 | 30.36 | 30.51 | 29.94 | 30.46 | 50,385 | +0.52(+1.74%) |
Jan 31, 2024 | 30.32 | 30.68 | 29.94 | 29.94 | 45,092 | -0.48(-1.58%) |
Jan 30, 2024 | 30.53 | 30.70 | 30.37 | 30.42 | 50,091 | -0.38(-1.23%) |
Jan 29, 2024 | 29.99 | 30.81 | 29.88 | 30.80 | 206,452 | +0.72(+2.39%) |
Jan 26, 2024 | 30.06 | 30.35 | 30.06 | 30.08 | 47,107 | +0.22(+0.74%) |
Jan 25, 2024 | 30.09 | 30.09 | 29.69 | 29.86 | 65,890 | -0.37(-1.22%) |
Jan 24, 2024 | 30.88 | 31.00 | 30.22 | 30.23 | 56,495 | -0.12(-0.40%) |
Jan 23, 2024 | 30.31 | 30.75 | 30.14 | 30.35 | 59,499 | +0.40(+1.34%) |
Jan 22, 2024 | 29.60 | 30.20 | 29.55 | 29.95 | 67,678 | -0.08(-0.27%) |
Jan 19, 2024 | 29.92 | 30.10 | 29.57 | 30.03 | 76,175 | -0.27(-0.89%) |
Jan 18, 2024 | 30.51 | 30.76 | 29.96 | 30.30 | 100,795 | +0.04(+0.13%) |
Jan 17, 2024 | 30.30 | 30.37 | 30.05 | 30.26 | 71,874 | -0.81(-2.61%) |
Jan 16, 2024 | 31.57 | 31.57 | 31.00 | 31.07 | 91,103 | -1.09(-3.39%) |
Jan 12, 2024 | 32.79 | 32.96 | 32.16 | 32.16 | 77,467 | -0.77(-2.34%) |
Jan 11, 2024 | 33.23 | 33.38 | 32.59 | 32.93 | 47,663 | -0.16(-0.48%) |
Jan 10, 2024 | 33.22 | 33.22 | 32.97 | 33.09 | 54,110 | -0.27(-0.81%) |
Jan 09, 2024 | 33.58 | 33.62 | 33.30 | 33.36 | 43,174 | -0.62(-1.82%) |
Jan 08, 2024 | 33.59 | 34.04 | 33.50 | 33.98 | 39,450 | +0.09(+0.27%) |
Jan 05, 2024 | 33.95 | 34.31 | 33.80 | 33.89 | 29,781 | -0.16(-0.47%) |
Jan 04, 2024 | 33.75 | 34.30 | 33.75 | 34.05 | 34,732 | +0.18(+0.53%) |
Jan 03, 2024 | 34.06 | 34.14 | 33.70 | 33.87 | 41,949 | -0.90(-2.59%) |
Jan 02, 2024 | 35.11 | 35.20 | 34.63 | 34.77 | 120,861 | -0.96(-2.69%) |
Dec 29, 2023 | 35.98 | 36.19 | 35.64 | 35.73 | 67,980 | -0.29(-0.81%) |
Dec 28, 2023 | 35.98 | 36.33 | 35.98 | 36.02 | 64,846 | +0.24(+0.67%) |
Dec 27, 2023 | 35.74 | 35.86 | 35.57 | 35.78 | 80,728 | +0.10(+0.28%) |
Dec 26, 2023 | 35.15 | 35.76 | 35.15 | 35.68 | 45,260 | +0.63(+1.79%) |
Dec 22, 2023 | 35.01 | 35.34 | 34.95 | 35.05 | 59,761 | -0.07(-0.19%) |
Dec 21, 2023 | 34.93 | 35.21 | 34.78 | 35.12 | 57,360 | +0.46(+1.33%) |
Dec 20, 2023 | 35.57 | 35.71 | 34.56 | 34.66 | 66,103 | -1.18(-3.30%) |
Dec 19, 2023 | 35.49 | 35.89 | 35.49 | 35.84 | 66,576 | +0.45(+1.26%) |
Dec 18, 2023 | 35.53 | 35.65 | 35.30 | 35.40 | 41,206 | +0.13(+0.37%) |
Dec 15, 2023 | 35.75 | 35.75 | 35.27 | 35.27 | 84,586 | -0.61(-1.71%) |
Dec 14, 2023 | 34.18 | 35.95 | 34.18 | 35.88 | 146,727 | +2.02(+5.97%) |
Dec 13, 2023 | 33.05 | 33.89 | 32.66 | 33.86 | 87,033 | +0.55(+1.67%) |
Dec 12, 2023 | 33.56 | 33.68 | 33.12 | 33.31 | 69,196 | -0.56(-1.67%) |
Dec 11, 2023 | 33.86 | 33.95 | 33.68 | 33.87 | 67,171 | +0.04(+0.12%) |
Dec 08, 2023 | 33.59 | 33.99 | 33.55 | 33.83 | 40,923 | +0.14(+0.41%) |
Dec 07, 2023 | 33.63 | 33.78 | 33.33 | 33.69 | 47,264 | +0.29(+0.86%) |
Dec 06, 2023 | 33.40 | 34.04 | 33.39 | 33.41 | 83,576 | +0.67(+2.06%) |
Dec 05, 2023 | 32.76 | 33.09 | 32.73 | 32.73 | 39,706 | -0.32(-0.96%) |
Dec 04, 2023 | 32.89 | 33.34 | 32.89 | 33.05 | 45,279 | -0.29(-0.86%) |