Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.81 | 32.03 | 30.53 | 31.49 | 193,767 | +1.49(+4.97%) |
Feb 28, 2024 | 31.27 | 31.33 | 29.66 | 30.00 | 161,377 | -1.34(-4.28%) |
Feb 27, 2024 | 30.20 | 32.02 | 30.20 | 31.34 | 176,768 | +1.13(+3.75%) |
Feb 26, 2024 | 29.75 | 31.08 | 29.50 | 30.21 | 184,982 | +0.06(+0.20%) |
Feb 23, 2024 | 30.87 | 31.12 | 29.90 | 30.15 | 100,232 | -0.54(-1.75%) |
Feb 22, 2024 | 29.99 | 30.81 | 29.60 | 30.69 | 145,443 | +0.53(+1.75%) |
Feb 21, 2024 | 30.99 | 31.01 | 29.75 | 30.16 | 96,098 | -0.51(-1.65%) |
Feb 20, 2024 | 31.43 | 31.92 | 30.39 | 30.67 | 100,274 | -1.24(-3.90%) |
Feb 16, 2024 | 32.40 | 32.78 | 31.71 | 31.91 | 110,115 | -0.34(-1.05%) |
Feb 15, 2024 | 31.35 | 33.02 | 30.66 | 32.25 | 255,247 | +1.54(+5.02%) |
Feb 14, 2024 | 29.99 | 30.84 | 29.64 | 30.71 | 154,768 | +1.34(+4.57%) |
Feb 13, 2024 | 29.10 | 29.80 | 28.41 | 29.37 | 237,444 | -0.48(-1.60%) |
Feb 12, 2024 | 30.08 | 30.67 | 29.35 | 29.84 | 230,822 | -0.03(-0.10%) |
Feb 09, 2024 | 33.42 | 33.85 | 29.42 | 29.87 | 317,366 | -3.47(-10.41%) |
Feb 08, 2024 | 30.09 | 34.91 | 30.09 | 33.34 | 630,098 | +3.39(+11.33%) |
Feb 07, 2024 | 30.39 | 30.46 | 29.62 | 29.95 | 99,745 | -0.32(-1.05%) |
Feb 06, 2024 | 29.79 | 30.57 | 29.79 | 30.27 | 97,676 | +0.51(+1.70%) |
Feb 05, 2024 | 29.13 | 30.05 | 29.13 | 29.76 | 103,556 | -0.07(-0.23%) |
Feb 02, 2024 | 29.75 | 30.16 | 29.54 | 29.83 | 89,400 | -0.45(-1.48%) |
Feb 01, 2024 | 29.71 | 30.69 | 29.29 | 30.28 | 111,310 | +0.49(+1.64%) |
Jan 31, 2024 | 30.79 | 30.95 | 29.54 | 29.79 | 101,406 | -0.69(-2.25%) |
Jan 30, 2024 | 30.31 | 30.82 | 29.89 | 30.48 | 92,933 | +0.36(+1.19%) |
Jan 29, 2024 | 29.36 | 30.19 | 29.11 | 30.12 | 144,347 | +0.70(+2.37%) |
Jan 26, 2024 | 29.61 | 29.82 | 28.99 | 29.42 | 199,958 | +0.20(+0.68%) |
Jan 25, 2024 | 29.83 | 29.88 | 28.35 | 29.23 | 198,997 | -0.09(-0.31%) |
Jan 24, 2024 | 31.02 | 31.03 | 29.10 | 29.32 | 160,924 | -0.86(-2.84%) |
Jan 23, 2024 | 30.59 | 31.13 | 29.32 | 30.17 | 216,244 | +0.29(+0.97%) |
Jan 22, 2024 | 27.74 | 30.03 | 27.44 | 29.88 | 160,210 | +2.21(+7.98%) |
Jan 19, 2024 | 28.86 | 28.86 | 27.14 | 27.67 | 192,898 | -0.84(-2.93%) |
Jan 18, 2024 | 28.78 | 29.12 | 28.12 | 28.51 | 203,028 | +0.67(+2.39%) |
Jan 17, 2024 | 26.47 | 28.26 | 26.40 | 27.84 | 286,574 | -0.05(-0.18%) |
Jan 16, 2024 | 27.37 | 28.38 | 27.37 | 27.89 | 184,830 | +0.07(+0.25%) |
Jan 12, 2024 | 27.85 | 28.31 | 27.26 | 27.82 | 142,884 | +0.26(+0.94%) |
Jan 11, 2024 | 26.79 | 27.65 | 25.99 | 27.56 | 268,859 | +0.59(+2.18%) |
Jan 10, 2024 | 26.07 | 27.30 | 25.90 | 26.98 | 202,703 | +0.59(+2.22%) |
Jan 09, 2024 | 25.88 | 26.53 | 25.51 | 26.39 | 177,980 | +0.31(+1.18%) |
Jan 08, 2024 | 25.25 | 26.21 | 23.70 | 26.08 | 280,313 | +1.28(+5.17%) |
Jan 05, 2024 | 26.62 | 26.64 | 24.76 | 24.80 | 213,871 | -2.50(-9.15%) |
Jan 04, 2024 | 27.74 | 28.20 | 27.07 | 27.30 | 149,385 | -0.13(-0.47%) |
Jan 03, 2024 | 26.96 | 28.46 | 26.27 | 27.43 | 234,889 | +0.68(+2.53%) |
Jan 02, 2024 | 27.61 | 27.97 | 26.30 | 26.75 | 177,526 | -1.20(-4.31%) |
Dec 29, 2023 | 29.25 | 29.91 | 27.95 | 27.95 | 166,702 | -1.46(-4.97%) |
Dec 28, 2023 | 31.12 | 32.08 | 29.37 | 29.41 | 154,030 | -2.07(-6.57%) |
Dec 27, 2023 | 34.50 | 34.83 | 31.46 | 31.48 | 230,597 | -2.61(-7.65%) |
Dec 26, 2023 | 30.84 | 34.29 | 30.84 | 34.09 | 174,676 | +3.69(+12.14%) |
Dec 22, 2023 | 27.85 | 30.75 | 26.56 | 30.40 | 161,702 | +0.57(+1.90%) |
Dec 21, 2023 | 30.51 | 30.51 | 29.56 | 29.83 | 151,453 | +0.02(+0.07%) |
Dec 20, 2023 | 31.23 | 31.86 | 29.72 | 29.81 | 253,518 | -1.27(-4.10%) |
Dec 19, 2023 | 29.69 | 31.58 | 29.22 | 31.09 | 240,248 | +1.71(+5.82%) |
Dec 18, 2023 | 30.68 | 30.68 | 29.23 | 29.38 | 203,006 | -0.93(-3.05%) |
Dec 15, 2023 | 27.46 | 30.34 | 26.41 | 30.30 | 1,257,918 | +3.63(+13.61%) |
Dec 14, 2023 | 24.47 | 26.95 | 24.23 | 26.67 | 325,053 | +2.37(+9.74%) |
Dec 13, 2023 | 23.13 | 24.56 | 22.62 | 24.30 | 351,082 | +0.63(+2.65%) |
Dec 12, 2023 | 24.76 | 24.92 | 23.35 | 23.68 | 285,213 | -0.32(-1.33%) |
Dec 11, 2023 | 26.21 | 26.21 | 23.76 | 23.99 | 478,475 | -1.95(-7.52%) |
Dec 08, 2023 | 24.75 | 26.47 | 24.67 | 25.94 | 468,254 | +0.61(+2.39%) |
Dec 07, 2023 | 24.39 | 25.99 | 24.26 | 25.34 | 499,520 | +1.02(+4.21%) |
Dec 06, 2023 | 23.62 | 25.40 | 23.62 | 24.31 | 583,006 | +0.93(+3.96%) |
Dec 05, 2023 | 24.57 | 25.79 | 21.34 | 23.39 | 722,446 | -0.69(-2.85%) |
Dec 04, 2023 | 21.59 | 24.17 | 20.89 | 24.07 | 1,195,108 | +1.99(+9.01%) |