Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.73 | 30.98 | 30.49 | 30.79 | 1,773,391 | +0.32(+1.04%) |
Feb 28, 2024 | 30.56 | 30.92 | 30.36 | 30.48 | 2,415,611 | -0.22(-0.71%) |
Feb 27, 2024 | 30.66 | 30.79 | 30.59 | 30.69 | 772,445 | +0.08(+0.26%) |
Feb 26, 2024 | 30.82 | 30.98 | 30.51 | 30.61 | 759,102 | -0.35(-1.12%) |
Feb 23, 2024 | 30.99 | 31.15 | 30.86 | 30.96 | 793,775 | -0.02(-0.06%) |
Feb 22, 2024 | 30.87 | 31.25 | 30.54 | 30.98 | 906,691 | +0.38(+1.23%) |
Feb 21, 2024 | 30.57 | 30.73 | 30.35 | 30.61 | 1,780,557 | -0.03(-0.10%) |
Feb 20, 2024 | 29.79 | 30.67 | 29.73 | 30.63 | 1,678,755 | +0.52(+1.74%) |
Feb 16, 2024 | 30.51 | 30.61 | 30.09 | 30.11 | 1,389,129 | -0.49(-1.61%) |
Feb 15, 2024 | 30.07 | 30.72 | 29.95 | 30.61 | 1,265,840 | +0.63(+2.11%) |
Feb 14, 2024 | 30.01 | 30.28 | 29.66 | 29.97 | 1,273,870 | +0.27(+0.90%) |
Feb 13, 2024 | 29.71 | 29.97 | 29.29 | 29.71 | 1,415,790 | -0.78(-2.56%) |
Feb 12, 2024 | 30.01 | 30.79 | 30.01 | 30.49 | 1,002,418 | +0.53(+1.78%) |
Feb 09, 2024 | 29.84 | 30.07 | 29.74 | 29.95 | 880,051 | -0.26(-0.85%) |
Feb 08, 2024 | 30.33 | 30.67 | 30.19 | 30.21 | 1,036,108 | -0.17(-0.55%) |
Feb 07, 2024 | 29.99 | 30.65 | 29.69 | 30.38 | 1,497,807 | +0.39(+1.28%) |
Feb 06, 2024 | 29.56 | 30.10 | 29.56 | 29.99 | 1,202,512 | +0.47(+1.61%) |
Feb 05, 2024 | 29.47 | 29.76 | 29.16 | 29.52 | 1,591,352 | -0.21(-0.70%) |
Feb 02, 2024 | 29.67 | 29.96 | 29.37 | 29.73 | 1,745,188 | +0.05(+0.17%) |
Feb 01, 2024 | 29.94 | 30.86 | 28.73 | 29.68 | 2,282,129 | +1.26(+4.42%) |
Jan 31, 2024 | 28.87 | 28.98 | 28.18 | 28.42 | 1,868,712 | -0.47(-1.64%) |
Jan 30, 2024 | 28.93 | 29.03 | 28.82 | 28.90 | 833,455 | -0.11(-0.37%) |
Jan 29, 2024 | 28.93 | 29.10 | 28.72 | 29.00 | 807,915 | +0.04(+0.14%) |
Jan 26, 2024 | 28.98 | 29.11 | 28.79 | 28.96 | 608,609 | +0.07(+0.24%) |
Jan 25, 2024 | 28.98 | 29.10 | 28.76 | 28.90 | 778,209 | +0.21(+0.72%) |
Jan 24, 2024 | 29.08 | 29.12 | 28.65 | 28.69 | 774,017 | -0.06(-0.21%) |
Jan 23, 2024 | 29.35 | 29.35 | 28.74 | 28.75 | 739,256 | -0.59(-2.02%) |
Jan 22, 2024 | 29.27 | 29.60 | 29.25 | 29.34 | 784,465 | +0.23(+0.78%) |
Jan 19, 2024 | 28.54 | 29.12 | 28.31 | 29.11 | 527,581 | +0.76(+2.68%) |
Jan 18, 2024 | 28.40 | 28.47 | 27.90 | 28.35 | 737,337 | +0.18(+0.63%) |
Jan 17, 2024 | 27.99 | 28.23 | 27.86 | 28.17 | 1,068,956 | -0.28(-0.97%) |
Jan 16, 2024 | 28.59 | 28.81 | 28.26 | 28.45 | 816,849 | -0.37(-1.27%) |
Jan 12, 2024 | 28.93 | 29.11 | 28.74 | 28.82 | 574,912 | +0.11(+0.38%) |
Jan 11, 2024 | 28.88 | 29.13 | 28.57 | 28.71 | 692,062 | -0.18(-0.62%) |
Jan 10, 2024 | 28.91 | 29.13 | 28.67 | 28.89 | 612,061 | +0.03(+0.10%) |
Jan 09, 2024 | 28.76 | 28.92 | 28.61 | 28.86 | 709,264 | -0.13(-0.44%) |
Jan 08, 2024 | 28.76 | 29.04 | 28.53 | 28.98 | 585,802 | +0.28(+0.96%) |
Jan 05, 2024 | 28.29 | 28.93 | 28.26 | 28.71 | 1,289,592 | +0.00(+0.00%) |
Jan 04, 2024 | 28.73 | 29.22 | 28.70 | 28.71 | 1,348,164 | -0.14(-0.48%) |
Jan 03, 2024 | 29.32 | 29.32 | 28.79 | 28.85 | 922,943 | -0.75(-2.54%) |
Jan 02, 2024 | 29.46 | 29.74 | 29.33 | 29.60 | 631,837 | -0.20(-0.66%) |
Dec 29, 2023 | 29.92 | 30.10 | 29.77 | 29.79 | 714,908 | -0.22(-0.72%) |
Dec 28, 2023 | 29.95 | 30.13 | 29.95 | 30.01 | 559,012 | -0.09(-0.30%) |
Dec 27, 2023 | 30.08 | 30.19 | 29.85 | 30.10 | 422,118 | +0.22(+0.73%) |
Dec 26, 2023 | 29.84 | 30.02 | 29.68 | 29.88 | 592,738 | +0.14(+0.47%) |
Dec 22, 2023 | 29.94 | 29.96 | 29.62 | 29.75 | 617,268 | +0.04(+0.13%) |
Dec 21, 2023 | 29.84 | 29.87 | 29.33 | 29.71 | 703,596 | +0.11(+0.37%) |
Dec 20, 2023 | 29.83 | 30.27 | 29.60 | 29.60 | 970,488 | -0.25(-0.83%) |
Dec 19, 2023 | 29.44 | 29.95 | 29.42 | 29.84 | 672,855 | +0.60(+2.06%) |
Dec 18, 2023 | 29.45 | 29.60 | 29.02 | 29.24 | 1,000,290 | +0.01(+0.03%) |
Dec 15, 2023 | 29.34 | 29.51 | 28.96 | 29.23 | 2,119,795 | -0.14(-0.47%) |
Dec 14, 2023 | 28.86 | 29.82 | 28.71 | 29.37 | 1,153,904 | +1.03(+3.63%) |
Dec 13, 2023 | 27.56 | 28.37 | 27.30 | 28.34 | 817,257 | +0.78(+2.83%) |
Dec 12, 2023 | 27.28 | 27.67 | 27.14 | 27.56 | 836,630 | +0.31(+1.12%) |
Dec 11, 2023 | 26.91 | 27.44 | 26.91 | 27.25 | 849,355 | +0.22(+0.80%) |
Dec 08, 2023 | 26.55 | 27.12 | 26.55 | 27.04 | 774,852 | +0.38(+1.41%) |
Dec 07, 2023 | 26.53 | 26.79 | 26.39 | 26.66 | 1,043,136 | +0.24(+0.90%) |
Dec 06, 2023 | 26.32 | 26.67 | 26.32 | 26.42 | 671,870 | +0.26(+0.98%) |
Dec 05, 2023 | 26.25 | 26.32 | 26.06 | 26.17 | 572,661 | -0.19(-0.71%) |
Dec 04, 2023 | 25.99 | 26.41 | 25.99 | 26.36 | 843,066 | +0.27(+1.02%) |