Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.16 | 33.55 | 32.76 | 32.94 | 216,168 | +0.40(+1.22%) |
Feb 28, 2024 | 32.63 | 33.09 | 32.53 | 32.55 | 288,314 | -0.48(-1.44%) |
Feb 27, 2024 | 33.10 | 33.47 | 32.68 | 33.02 | 257,228 | +0.22(+0.66%) |
Feb 26, 2024 | 32.98 | 33.35 | 32.56 | 32.80 | 273,701 | -0.28(-0.84%) |
Feb 23, 2024 | 32.44 | 33.51 | 32.22 | 33.08 | 494,494 | +0.59(+1.83%) |
Feb 22, 2024 | 32.60 | 32.88 | 32.21 | 32.49 | 284,898 | -0.26(-0.79%) |
Feb 21, 2024 | 33.00 | 33.14 | 32.65 | 32.74 | 258,186 | -0.48(-1.43%) |
Feb 20, 2024 | 33.01 | 33.75 | 33.01 | 33.22 | 172,206 | -0.38(-1.12%) |
Feb 16, 2024 | 33.87 | 34.15 | 33.57 | 33.60 | 265,689 | -0.84(-2.44%) |
Feb 15, 2024 | 33.35 | 34.54 | 33.20 | 34.44 | 290,544 | +1.41(+4.26%) |
Feb 14, 2024 | 32.76 | 33.14 | 32.26 | 33.03 | 224,054 | +0.76(+2.36%) |
Feb 13, 2024 | 32.72 | 32.92 | 31.69 | 32.27 | 489,974 | -1.65(-4.88%) |
Feb 12, 2024 | 33.26 | 34.31 | 33.23 | 33.92 | 394,956 | +0.64(+1.93%) |
Feb 09, 2024 | 32.70 | 33.53 | 32.37 | 33.28 | 411,317 | +0.59(+1.82%) |
Feb 08, 2024 | 32.62 | 33.07 | 32.39 | 32.68 | 322,700 | -0.04(-0.12%) |
Feb 07, 2024 | 32.69 | 32.85 | 31.70 | 32.72 | 483,761 | +0.17(+0.51%) |
Feb 06, 2024 | 33.13 | 33.61 | 32.46 | 32.56 | 436,852 | -0.63(-1.89%) |
Feb 05, 2024 | 33.17 | 33.56 | 32.82 | 33.19 | 438,803 | -0.34(-1.02%) |
Feb 02, 2024 | 32.60 | 33.76 | 32.55 | 33.53 | 363,036 | +0.15(+0.44%) |
Feb 01, 2024 | 33.82 | 34.24 | 31.92 | 33.38 | 491,448 | -0.13(-0.38%) |
Jan 31, 2024 | 34.35 | 34.99 | 33.49 | 33.51 | 373,717 | -1.66(-4.71%) |
Jan 30, 2024 | 35.07 | 35.31 | 34.94 | 35.17 | 173,068 | -0.02(-0.06%) |
Jan 29, 2024 | 34.80 | 35.27 | 34.70 | 35.19 | 240,333 | +0.37(+1.07%) |
Jan 26, 2024 | 34.88 | 35.17 | 34.64 | 34.81 | 195,032 | +0.26(+0.77%) |
Jan 25, 2024 | 35.07 | 35.17 | 34.27 | 34.55 | 450,971 | -0.04(-0.11%) |
Jan 24, 2024 | 35.25 | 35.48 | 34.37 | 34.59 | 319,833 | -0.04(-0.11%) |
Jan 23, 2024 | 35.63 | 36.11 | 34.16 | 34.63 | 452,945 | -0.51(-1.45%) |
Jan 22, 2024 | 34.90 | 35.33 | 34.44 | 35.14 | 507,306 | +0.78(+2.28%) |
Jan 19, 2024 | 33.63 | 34.41 | 33.22 | 34.35 | 322,742 | +0.88(+2.64%) |
Jan 18, 2024 | 33.60 | 33.85 | 33.18 | 33.47 | 261,987 | +0.04(+0.12%) |
Jan 17, 2024 | 32.98 | 33.72 | 32.81 | 33.43 | 242,479 | -0.34(-1.02%) |
Jan 16, 2024 | 33.79 | 34.23 | 33.60 | 33.77 | 263,426 | -0.75(-2.16%) |
Jan 12, 2024 | 35.06 | 35.25 | 34.22 | 34.52 | 182,743 | -0.09(-0.26%) |
Jan 11, 2024 | 34.67 | 34.72 | 33.89 | 34.61 | 570,634 | -0.49(-1.40%) |
Jan 10, 2024 | 34.82 | 35.12 | 34.63 | 35.10 | 215,689 | -0.02(-0.06%) |
Jan 09, 2024 | 34.99 | 35.23 | 34.75 | 35.12 | 190,084 | -0.52(-1.46%) |
Jan 08, 2024 | 35.02 | 35.67 | 35.02 | 35.64 | 234,934 | +0.39(+1.11%) |
Jan 05, 2024 | 35.04 | 35.62 | 34.54 | 35.25 | 257,087 | +0.47(+1.35%) |
Jan 04, 2024 | 34.59 | 35.09 | 34.40 | 34.77 | 290,646 | +0.40(+1.17%) |
Jan 03, 2024 | 35.74 | 35.96 | 34.32 | 34.37 | 339,765 | -1.38(-3.87%) |
Jan 02, 2024 | 35.40 | 36.58 | 35.38 | 35.76 | 261,402 | -0.09(-0.25%) |
Dec 29, 2023 | 36.47 | 36.47 | 35.81 | 35.84 | 238,641 | -0.65(-1.77%) |
Dec 28, 2023 | 36.77 | 36.94 | 36.36 | 36.49 | 253,574 | -0.42(-1.14%) |
Dec 27, 2023 | 36.71 | 37.14 | 36.60 | 36.91 | 219,531 | +0.10(+0.27%) |
Dec 26, 2023 | 36.20 | 37.02 | 35.75 | 36.81 | 227,031 | +0.94(+2.63%) |
Dec 22, 2023 | 35.89 | 36.37 | 35.72 | 35.87 | 232,714 | +0.34(+0.97%) |
Dec 21, 2023 | 35.53 | 35.82 | 35.16 | 35.53 | 233,771 | +0.38(+1.09%) |
Dec 20, 2023 | 35.94 | 36.68 | 35.13 | 35.15 | 541,770 | -0.76(-2.10%) |
Dec 19, 2023 | 35.63 | 36.44 | 35.62 | 35.90 | 430,741 | +0.50(+1.41%) |
Dec 18, 2023 | 35.80 | 35.98 | 35.34 | 35.40 | 437,350 | -0.39(-1.10%) |
Dec 15, 2023 | 35.61 | 35.85 | 34.75 | 35.79 | 1,809,786 | +0.26(+0.75%) |
Dec 14, 2023 | 35.26 | 36.16 | 34.92 | 35.53 | 603,027 | +1.34(+3.93%) |
Dec 13, 2023 | 32.76 | 34.37 | 32.14 | 34.19 | 575,670 | +1.85(+5.73%) |
Dec 12, 2023 | 32.21 | 32.69 | 31.91 | 32.33 | 380,910 | +0.05(+0.15%) |
Dec 11, 2023 | 32.82 | 33.05 | 32.21 | 32.28 | 430,980 | -0.90(-2.72%) |
Dec 08, 2023 | 32.51 | 33.44 | 32.40 | 33.19 | 502,023 | +0.80(+2.48%) |
Dec 07, 2023 | 31.87 | 32.51 | 31.41 | 32.38 | 308,962 | +0.72(+2.26%) |
Dec 06, 2023 | 32.08 | 32.70 | 31.57 | 31.66 | 255,976 | +0.21(+0.65%) |
Dec 05, 2023 | 31.89 | 31.94 | 31.14 | 31.46 | 304,281 | -0.59(-1.84%) |
Dec 04, 2023 | 31.07 | 32.06 | 30.93 | 32.05 | 352,808 | +0.66(+2.09%) |