Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.43 | 29.64 | 29.43 | 29.61 | 1,352 | +0.18(+0.63%) |
Feb 28, 2024 | 29.38 | 29.43 | 29.38 | 29.43 | 1,420 | +0.05(+0.17%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 609 | +0.55(+1.92%) |
Feb 26, 2024 | 28.60 | 28.82 | 28.41 | 28.82 | 8,334 | +0.47(+1.65%) |
Feb 23, 2024 | 27.91 | 28.65 | 27.91 | 28.36 | 2,228 | +0.29(+1.05%) |
Feb 22, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 1,302 | +0.37(+1.34%) |
Feb 20, 2024 | 27.69 | 5 | -0.37(-1.32%) | |||
Feb 16, 2024 | 27.60 | 28.06 | 27.35 | 28.06 | 12,830 | +0.92(+3.39%) |
Feb 15, 2024 | 27.91 | 28.17 | 27.14 | 27.14 | 7,428 | -0.55(-2.00%) |
Feb 14, 2024 | 28.65 | 28.65 | 27.67 | 27.70 | 13,646 | -0.62(-2.20%) |
Feb 13, 2024 | 28.66 | 28.85 | 28.32 | 28.32 | 5,017 | -1.22(-4.11%) |
Feb 12, 2024 | 28.75 | 29.53 | 28.69 | 29.53 | 5,216 | +0.43(+1.49%) |
Feb 09, 2024 | 29.19 | 29.33 | 29.10 | 29.10 | 1,663 | -0.30(-1.01%) |
Feb 08, 2024 | 29.42 | 29.42 | 29.25 | 29.40 | 1,139 | +0.22(+0.75%) |
Feb 07, 2024 | 28.90 | 29.18 | 28.90 | 29.18 | 747 | +0.08(+0.27%) |
Feb 06, 2024 | 29.10 | 29.10 | 28.81 | 29.10 | 5,586 | +0.15(+0.51%) |
Feb 05, 2024 | 28.65 | 29.15 | 28.65 | 28.95 | 1,257 | +0.30(+1.03%) |
Feb 01, 2024 | 28.65 | 58 | -0.30(-1.03%) | |||
Jan 31, 2024 | 29.00 | 29.00 | 28.94 | 28.95 | 846 | -0.09(-0.30%) |
Jan 30, 2024 | 28.74 | 29.06 | 28.74 | 29.04 | 1,471 | +0.00(+0.02%) |
Jan 29, 2024 | 29.43 | 29.58 | 29.01 | 29.03 | 7,535 | -0.39(-1.33%) |
Jan 25, 2024 | 29.43 | 43 | -0.12(-0.40%) | |||
Jan 24, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 170 | +0.08(+0.27%) |
Jan 23, 2024 | 28.94 | 29.46 | 28.94 | 29.46 | 1,831 | -0.18(-0.60%) |
Jan 22, 2024 | 30.14 | 30.14 | 28.62 | 29.64 | 5,089 | +0.03(+0.11%) |
Jan 19, 2024 | 29.31 | 29.61 | 28.92 | 29.61 | 2,651 | +0.07(+0.23%) |
Jan 18, 2024 | 29.11 | 29.58 | 29.11 | 29.54 | 2,315 | +0.30(+1.01%) |
Jan 17, 2024 | 31.20 | 31.20 | 28.67 | 29.25 | 14,912 | -1.83(-5.88%) |
Jan 16, 2024 | 31.65 | 32.11 | 30.27 | 31.08 | 14,324 | -1.04(-3.23%) |
Jan 12, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 3,512 | +0.00(+0.00%) |
Jan 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 624 | +0.00(+0.00%) |
Jan 10, 2024 | 32.32 | 32.41 | 32.11 | 32.11 | 1,954 | -0.02(-0.06%) |
Jan 09, 2024 | 31.43 | 32.13 | 31.43 | 32.13 | 3,980 | +0.02(+0.06%) |
Jan 08, 2024 | 32.16 | 32.16 | 30.71 | 32.11 | 25,970 | +0.24(+0.74%) |
Jan 05, 2024 | 30.88 | 31.88 | 30.88 | 31.88 | 742 | -0.24(-0.74%) |
Jan 04, 2024 | 31.86 | 32.31 | 30.98 | 32.11 | 58,064 | +0.46(+1.47%) |
Jan 03, 2024 | 31.87 | 31.87 | 30.34 | 31.65 | 6,050 | +0.03(+0.09%) |
Jan 02, 2024 | 31.41 | 31.71 | 30.83 | 31.62 | 2,575 | -0.24(-0.74%) |
Dec 29, 2023 | 31.16 | 31.87 | 31.16 | 31.86 | 31,863 | +0.48(+1.54%) |
Dec 28, 2023 | 30.70 | 31.37 | 30.70 | 31.37 | 2,424 | +0.00(+0.00%) |
Dec 27, 2023 | 30.94 | 31.37 | 30.32 | 31.37 | 14,575 | +0.51(+1.67%) |
Dec 26, 2023 | 30.07 | 31.14 | 30.07 | 30.86 | 7,352 | +0.92(+3.07%) |
Dec 22, 2023 | 29.79 | 30.63 | 29.53 | 29.94 | 29,692 | +0.30(+1.00%) |
Dec 21, 2023 | 29.44 | 29.64 | 27.96 | 29.64 | 8,334 | +0.25(+0.84%) |
Dec 20, 2023 | 28.70 | 29.40 | 28.05 | 29.40 | 22,982 | +0.20(+0.67%) |
Dec 19, 2023 | 28.12 | 29.20 | 28.12 | 29.20 | 2,266 | +0.59(+2.05%) |
Dec 18, 2023 | 28.12 | 28.61 | 28.12 | 28.61 | 3,267 | -0.38(-1.32%) |
Dec 15, 2023 | 28.95 | 29.00 | 28.30 | 28.99 | 5,719 | +0.04(+0.14%) |
Dec 14, 2023 | 28.85 | 28.95 | 28.41 | 28.95 | 16,037 | +0.23(+0.78%) |
Dec 13, 2023 | 27.91 | 28.73 | 27.91 | 28.73 | 4,871 | +1.15(+4.16%) |
Dec 12, 2023 | 27.54 | 27.64 | 27.54 | 27.58 | 1,043 | -0.39(-1.40%) |
Dec 11, 2023 | 28.42 | 28.42 | 27.55 | 27.97 | 2,635 | -0.20(-0.70%) |
Dec 08, 2023 | 28.42 | 28.42 | 28.17 | 28.17 | 29,095 | +0.00(+0.00%) |
Dec 07, 2023 | 26.36 | 28.65 | 25.97 | 28.17 | 56,116 | -5.10(-15.34%) |
Dec 05, 2023 | 33.28 | 104 | -0.48(-1.42%) | |||
Dec 04, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 173 | +0.78(+2.38%) |