Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 1,699 | -0.13(-0.42%) |
Feb 28, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 1,063 | -0.31(-0.99%) |
Feb 27, 2024 | 31.50 | 31.63 | 31.50 | 31.54 | 1,325 | -0.09(-0.28%) |
Feb 26, 2024 | 31.67 | 31.82 | 31.45 | 31.63 | 2,580 | +0.04(+0.14%) |
Feb 23, 2024 | 31.67 | 31.67 | 31.55 | 31.59 | 1,105 | -0.02(-0.05%) |
Feb 22, 2024 | 31.45 | 31.60 | 31.39 | 31.60 | 3,012 | +0.04(+0.13%) |
Feb 21, 2024 | 31.45 | 31.56 | 31.45 | 31.56 | 1,803 | +0.24(+0.77%) |
Feb 20, 2024 | 31.37 | 31.43 | 31.31 | 31.32 | 5,624 | +0.47(+1.52%) |
Feb 15, 2024 | 30.85 | 463 | +1.04(+3.49%) | |||
Feb 14, 2024 | 29.81 | 29.95 | 29.67 | 29.81 | 5,321 | +2.23(+8.09%) |
Feb 13, 2024 | 27.57 | 27.95 | 27.57 | 27.58 | 3,041 | -0.28(-1.01%) |
Feb 12, 2024 | 27.85 | 28.20 | 27.83 | 27.86 | 3,262 | +0.33(+1.20%) |
Feb 09, 2024 | 27.65 | 27.65 | 27.53 | 27.53 | 2,119 | +0.08(+0.29%) |
Feb 08, 2024 | 27.70 | 27.70 | 27.39 | 27.45 | 1,713 | -0.84(-2.97%) |
Feb 07, 2024 | 28.48 | 28.62 | 28.27 | 28.29 | 2,542 | -0.56(-1.94%) |
Feb 06, 2024 | 28.70 | 28.93 | 28.65 | 28.85 | 75,526 | -0.40(-1.37%) |
Feb 05, 2024 | 29.25 | 29.30 | 29.25 | 29.25 | 547 | -0.47(-1.59%) |
Feb 02, 2024 | 29.41 | 29.73 | 29.41 | 29.73 | 1,663 | +0.14(+0.46%) |
Jan 31, 2024 | 29.59 | 297 | -0.01(-0.03%) | |||
Jan 30, 2024 | 29.60 | 29.60 | 29.46 | 29.60 | 1,990 | -0.25(-0.84%) |
Jan 29, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 560 | +0.15(+0.51%) |
Jan 26, 2024 | 29.71 | 29.86 | 29.70 | 29.70 | 8,880 | +0.30(+1.02%) |
Jan 25, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 647 | -0.04(-0.14%) |
Jan 24, 2024 | 29.44 | 29.52 | 29.44 | 29.44 | 345 | +0.05(+0.17%) |
Jan 23, 2024 | 29.39 | 29.49 | 29.39 | 29.39 | 456 | +0.07(+0.24%) |
Jan 18, 2024 | 29.32 | 82 | -0.40(-1.35%) | |||
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 | -0.11(-0.37%) |
Jan 16, 2024 | 29.99 | 30.00 | 29.83 | 29.83 | 6,563 | -0.66(-2.18%) |
Jan 12, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 858 | +0.55(+1.85%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 489 | +0.23(+0.77%) |
Jan 10, 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 2,378 | -0.10(-0.34%) |
Jan 09, 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 2,300 | -0.11(-0.38%) |
Jan 08, 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 2,216 | +0.22(+0.74%) |
Jan 05, 2024 | 29.46 | 29.71 | 29.46 | 29.71 | 820 | +0.52(+1.78%) |
Jan 04, 2024 | 29.12 | 29.29 | 29.12 | 29.19 | 2,857 | -0.34(-1.15%) |
Jan 03, 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 2,957 | +0.45(+1.55%) |
Jan 02, 2024 | 29.37 | 29.52 | 29.08 | 29.08 | 1,505 | -0.50(-1.69%) |
Dec 29, 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 692 | +0.31(+1.06%) |
Dec 28, 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 1,634 | -0.87(-2.89%) |
Dec 26, 2023 | 30.14 | 511 | +0.61(+2.05%) | |||
Dec 22, 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 2,113 | +0.46(+1.56%) |
Dec 21, 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 1,105 | -0.17(-0.58%) |
Dec 20, 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 1,642 | -0.18(-0.61%) |
Dec 19, 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 3,274 | +0.34(+1.17%) |
Dec 18, 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 11,273 | +0.24(+0.83%) |
Dec 15, 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 4,301 | -0.62(-2.10%) |
Dec 14, 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 2,007 | +0.34(+1.17%) |
Dec 13, 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 2,142 | +0.15(+0.52%) |
Dec 12, 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 9,352 | +0.12(+0.42%) |
Dec 11, 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 12,402 | +0.21(+0.75%) |
Dec 08, 2023 | 28.52 | 28.64 | 28.52 | 28.64 | 3,018 | -0.05(-0.16%) |
Dec 07, 2023 | 28.41 | 28.69 | 28.39 | 28.69 | 5,599 | +0.43(+1.52%) |
Dec 06, 2023 | 28.28 | 28.28 | 27.95 | 28.26 | 8,572 | +0.00(+0.00%) |
Dec 05, 2023 | 27.98 | 28.26 | 27.98 | 28.26 | 12,584 | +0.23(+0.82%) |
Dec 04, 2023 | 28.00 | 28.14 | 27.92 | 28.03 | 5,942 | -0.24(-0.85%) |