Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.48 | 34.52 | 34.24 | 34.38 | 142,320 | +0.10(+0.29%) |
Feb 28, 2024 | 34.22 | 34.36 | 34.22 | 34.28 | 135,712 | -0.21(-0.61%) |
Feb 27, 2024 | 34.40 | 34.49 | 34.40 | 34.49 | 211,938 | +0.11(+0.32%) |
Feb 26, 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 155,401 | -0.10(-0.29%) |
Feb 23, 2024 | 34.47 | 34.53 | 34.42 | 34.48 | 152,306 | +0.01(+0.03%) |
Feb 22, 2024 | 34.45 | 34.50 | 34.36 | 34.47 | 227,327 | +0.28(+0.82%) |
Feb 21, 2024 | 34.12 | 34.21 | 34.09 | 34.19 | 148,071 | +0.03(+0.09%) |
Feb 20, 2024 | 34.15 | 34.23 | 34.08 | 34.16 | 216,027 | +0.09(+0.26%) |
Feb 16, 2024 | 33.97 | 34.18 | 33.94 | 34.07 | 143,677 | +0.03(+0.09%) |
Feb 15, 2024 | 33.81 | 34.06 | 33.81 | 34.04 | 156,799 | +0.27(+0.80%) |
Feb 14, 2024 | 33.62 | 33.81 | 33.60 | 33.77 | 171,825 | +0.41(+1.23%) |
Feb 13, 2024 | 33.62 | 33.66 | 33.26 | 33.36 | 494,912 | -0.76(-2.23%) |
Feb 12, 2024 | 34.00 | 34.22 | 34.00 | 34.12 | 161,848 | +0.19(+0.56%) |
Feb 09, 2024 | 33.84 | 33.96 | 33.76 | 33.93 | 140,924 | +0.07(+0.21%) |
Feb 08, 2024 | 33.88 | 33.88 | 33.71 | 33.86 | 204,494 | -0.11(-0.32%) |
Feb 07, 2024 | 34.01 | 34.04 | 33.92 | 33.97 | 193,961 | +0.02(+0.06%) |
Feb 06, 2024 | 33.75 | 33.95 | 33.71 | 33.95 | 186,077 | +0.23(+0.68%) |
Feb 05, 2024 | 33.82 | 33.83 | 33.62 | 33.72 | 158,760 | -0.35(-1.03%) |
Feb 02, 2024 | 34.06 | 34.08 | 33.90 | 34.07 | 131,813 | -0.26(-0.76%) |
Feb 01, 2024 | 34.10 | 34.35 | 34.04 | 34.33 | 152,688 | +0.41(+1.21%) |
Jan 31, 2024 | 34.16 | 34.33 | 33.86 | 33.92 | 315,745 | -0.12(-0.35%) |
Jan 30, 2024 | 34.05 | 34.08 | 33.91 | 34.04 | 159,487 | -0.11(-0.32%) |
Jan 29, 2024 | 33.98 | 34.18 | 33.90 | 34.15 | 227,625 | +0.18(+0.53%) |
Jan 26, 2024 | 34.01 | 34.05 | 33.94 | 33.97 | 185,504 | +0.03(+0.09%) |
Jan 25, 2024 | 33.99 | 33.99 | 33.81 | 33.94 | 185,499 | +0.20(+0.59%) |
Jan 24, 2024 | 34.01 | 34.02 | 33.74 | 33.74 | 159,488 | +0.10(+0.30%) |
Jan 23, 2024 | 33.61 | 33.64 | 33.48 | 33.64 | 212,354 | -0.06(-0.18%) |
Jan 22, 2024 | 33.66 | 33.79 | 33.62 | 33.70 | 208,356 | +0.16(+0.48%) |
Jan 19, 2024 | 33.38 | 33.54 | 33.26 | 33.54 | 146,184 | +0.05(+0.15%) |
Jan 18, 2024 | 33.41 | 33.49 | 33.30 | 33.49 | 207,553 | +0.28(+0.84%) |
Jan 17, 2024 | 33.13 | 33.24 | 33.02 | 33.21 | 179,839 | -0.42(-1.25%) |
Jan 16, 2024 | 33.84 | 33.85 | 33.57 | 33.63 | 218,185 | -0.74(-2.15%) |
Jan 12, 2024 | 34.50 | 34.58 | 34.31 | 34.37 | 147,630 | +0.09(+0.26%) |
Jan 11, 2024 | 34.31 | 34.33 | 33.94 | 34.28 | 158,409 | -0.08(-0.23%) |
Jan 10, 2024 | 34.29 | 34.39 | 34.26 | 34.36 | 240,945 | +0.15(+0.44%) |
Jan 09, 2024 | 34.23 | 34.26 | 34.13 | 34.21 | 270,161 | -0.21(-0.61%) |
Jan 08, 2024 | 34.07 | 34.43 | 34.05 | 34.42 | 177,575 | +0.39(+1.15%) |
Jan 05, 2024 | 33.95 | 34.30 | 33.91 | 34.03 | 161,787 | -0.05(-0.15%) |
Jan 04, 2024 | 34.02 | 34.21 | 33.97 | 34.08 | 206,293 | +0.00(+0.00%) |
Jan 03, 2024 | 34.05 | 34.15 | 33.90 | 34.08 | 220,641 | -0.30(-0.87%) |
Jan 02, 2024 | 34.52 | 34.58 | 34.35 | 34.38 | 241,998 | -0.48(-1.38%) |
Dec 29, 2023 | 34.85 | 34.97 | 34.80 | 34.86 | 148,827 | -0.01(-0.03%) |
Dec 28, 2023 | 34.92 | 35.01 | 34.83 | 34.87 | 159,211 | +0.06(+0.17%) |
Dec 27, 2023 | 34.66 | 34.87 | 34.66 | 34.81 | 158,065 | +0.17(+0.49%) |
Dec 26, 2023 | 34.54 | 34.69 | 34.53 | 34.64 | 146,777 | +0.08(+0.23%) |
Dec 22, 2023 | 34.53 | 34.65 | 34.44 | 34.56 | 187,284 | +0.16(+0.47%) |
Dec 21, 2023 | 34.26 | 34.43 | 34.20 | 34.40 | 153,848 | +0.53(+1.56%) |
Dec 20, 2023 | 34.24 | 34.29 | 33.85 | 33.87 | 201,934 | -0.28(-0.82%) |
Dec 19, 2023 | 34.02 | 34.15 | 33.98 | 34.15 | 185,717 | +0.34(+1.01%) |
Dec 18, 2023 | 33.87 | 33.88 | 33.72 | 33.81 | 180,322 | +0.04(+0.12%) |
Dec 15, 2023 | 33.98 | 34.01 | 33.74 | 33.77 | 195,397 | -0.38(-1.11%) |
Dec 14, 2023 | 33.99 | 34.23 | 33.99 | 34.15 | 186,252 | +0.49(+1.46%) |
Dec 13, 2023 | 33.03 | 33.66 | 32.89 | 33.66 | 180,568 | +0.60(+1.81%) |
Dec 12, 2023 | 32.98 | 33.06 | 32.83 | 33.06 | 533,590 | -0.04(-0.12%) |
Dec 11, 2023 | 33.01 | 33.11 | 32.98 | 33.10 | 216,142 | +0.07(+0.21%) |
Dec 08, 2023 | 32.92 | 33.12 | 32.87 | 33.03 | 228,079 | -0.03(-0.09%) |
Dec 07, 2023 | 32.94 | 33.20 | 32.85 | 33.06 | 171,006 | +0.23(+0.70%) |
Dec 06, 2023 | 33.05 | 33.08 | 32.81 | 32.83 | 191,012 | +0.19(+0.58%) |
Dec 05, 2023 | 32.72 | 32.81 | 32.61 | 32.64 | 157,965 | -0.17(-0.51%) |
Dec 04, 2023 | 32.80 | 32.92 | 32.70 | 32.81 | 155,598 | -0.27(-0.83%) |