Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.42 | 28.72 | 28.21 | 28.48 | 8,862 | +0.29(+1.03%) |
Feb 28, 2024 | 28.80 | 28.92 | 28.20 | 28.20 | 5,814 | -0.90(-3.09%) |
Feb 27, 2024 | 28.44 | 29.40 | 28.41 | 29.09 | 8,561 | +0.65(+2.28%) |
Feb 26, 2024 | 27.35 | 29.64 | 27.35 | 28.44 | 23,345 | +1.71(+6.38%) |
Feb 23, 2024 | 26.85 | 27.33 | 26.74 | 26.74 | 4,331 | +0.00(+0.00%) |
Feb 22, 2024 | 28.32 | 28.32 | 26.74 | 26.74 | 6,938 | -1.90(-6.65%) |
Feb 21, 2024 | 29.35 | 29.62 | 27.95 | 28.64 | 5,643 | -1.48(-4.90%) |
Feb 20, 2024 | 32.17 | 32.17 | 28.97 | 30.12 | 33,071 | -2.69(-8.21%) |
Feb 16, 2024 | 33.26 | 33.91 | 31.75 | 32.81 | 11,592 | -0.58(-1.73%) |
Feb 15, 2024 | 30.43 | 33.91 | 30.43 | 33.39 | 15,108 | +2.59(+8.42%) |
Feb 14, 2024 | 29.36 | 30.92 | 28.81 | 30.80 | 10,335 | +2.41(+8.50%) |
Feb 13, 2024 | 30.60 | 31.08 | 28.39 | 28.39 | 27,705 | -2.78(-8.93%) |
Feb 12, 2024 | 29.02 | 31.28 | 29.02 | 31.17 | 27,791 | +3.43(+12.37%) |
Feb 09, 2024 | 26.50 | 28.29 | 26.50 | 27.74 | 8,435 | +1.85(+7.15%) |
Feb 08, 2024 | 25.86 | 25.89 | 25.86 | 25.89 | 6,111 | +0.01(+0.04%) |
Feb 07, 2024 | 25.90 | 26.11 | 25.88 | 25.88 | 4,248 | +0.64(+2.52%) |
Feb 06, 2024 | 24.36 | 25.96 | 24.36 | 25.24 | 13,767 | +1.27(+5.31%) |
Feb 05, 2024 | 24.88 | 26.06 | 23.97 | 23.97 | 8,716 | -1.15(-4.59%) |
Feb 02, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 3,692 | -0.62(-2.40%) |
Feb 01, 2024 | 25.54 | 25.99 | 25.13 | 25.74 | 9,016 | +0.88(+3.52%) |
Jan 31, 2024 | 26.55 | 27.00 | 24.86 | 24.86 | 10,241 | -1.85(-6.92%) |
Jan 30, 2024 | 27.90 | 27.90 | 26.71 | 26.71 | 6,763 | -1.33(-4.75%) |
Jan 29, 2024 | 29.47 | 29.73 | 27.65 | 28.05 | 22,193 | -0.84(-2.89%) |
Jan 26, 2024 | 28.52 | 29.60 | 28.44 | 28.88 | 4,073 | +1.01(+3.64%) |
Jan 25, 2024 | 28.92 | 28.92 | 27.08 | 27.87 | 5,820 | -0.55(-1.93%) |
Jan 24, 2024 | 29.58 | 29.58 | 27.94 | 28.41 | 6,196 | -0.30(-1.04%) |
Jan 23, 2024 | 29.92 | 29.92 | 27.88 | 28.71 | 6,642 | -0.82(-2.76%) |
Jan 22, 2024 | 28.42 | 29.86 | 28.42 | 29.53 | 5,143 | +1.37(+4.87%) |
Jan 19, 2024 | 27.21 | 28.16 | 27.20 | 28.16 | 6,799 | +1.64(+6.19%) |
Jan 18, 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 3,226 | +0.01(+0.04%) |
Jan 17, 2024 | 27.46 | 27.46 | 26.22 | 26.51 | 3,919 | +0.00(+0.00%) |
Jan 16, 2024 | 26.85 | 27.45 | 26.51 | 26.51 | 6,788 | -0.54(-1.99%) |
Jan 12, 2024 | 26.85 | 27.48 | 26.48 | 27.04 | 5,506 | +0.28(+1.04%) |
Jan 11, 2024 | 26.21 | 26.76 | 26.07 | 26.76 | 8,725 | +0.22(+0.82%) |
Jan 10, 2024 | 26.23 | 26.55 | 26.23 | 26.55 | 4,952 | +0.39(+1.48%) |
Jan 09, 2024 | 26.94 | 26.94 | 26.16 | 26.16 | 6,625 | -1.21(-4.43%) |
Jan 08, 2024 | 26.81 | 27.37 | 26.04 | 27.37 | 7,365 | +0.14(+0.51%) |
Jan 05, 2024 | 27.17 | 27.68 | 26.86 | 27.23 | 13,015 | +0.56(+2.09%) |
Jan 04, 2024 | 26.96 | 27.23 | 26.67 | 26.67 | 11,343 | -0.11(-0.41%) |
Jan 03, 2024 | 26.58 | 28.17 | 25.90 | 26.78 | 16,398 | +0.20(+0.75%) |
Jan 02, 2024 | 27.45 | 28.02 | 26.20 | 26.58 | 12,545 | -1.46(-5.21%) |
Dec 29, 2023 | 29.63 | 29.69 | 27.80 | 28.05 | 12,096 | -2.42(-7.93%) |
Dec 28, 2023 | 31.02 | 31.55 | 30.07 | 30.46 | 19,221 | -0.03(-0.10%) |
Dec 27, 2023 | 30.77 | 30.98 | 29.92 | 30.49 | 9,695 | -0.38(-1.22%) |
Dec 26, 2023 | 30.25 | 31.30 | 29.95 | 30.87 | 30,703 | +0.38(+1.24%) |
Dec 22, 2023 | 29.63 | 30.83 | 29.44 | 30.49 | 18,624 | +0.31(+1.02%) |
Dec 21, 2023 | 30.15 | 30.33 | 29.71 | 30.19 | 11,780 | +1.32(+4.58%) |
Dec 20, 2023 | 27.85 | 30.18 | 27.35 | 28.86 | 49,170 | +1.16(+4.20%) |
Dec 19, 2023 | 25.91 | 27.84 | 25.76 | 27.70 | 20,630 | +1.79(+6.91%) |
Dec 18, 2023 | 25.56 | 26.06 | 25.56 | 25.91 | 14,488 | +0.32(+1.24%) |
Dec 15, 2023 | 24.86 | 25.84 | 24.80 | 25.59 | 78,570 | +0.78(+3.13%) |
Dec 14, 2023 | 24.65 | 25.26 | 24.49 | 24.81 | 18,494 | +0.76(+3.14%) |
Dec 13, 2023 | 24.37 | 25.56 | 23.50 | 24.06 | 59,040 | -0.31(-1.27%) |
Dec 12, 2023 | 24.64 | 25.25 | 24.08 | 24.37 | 17,690 | -0.15(-0.61%) |
Dec 11, 2023 | 24.02 | 25.06 | 23.50 | 24.52 | 21,012 | -0.36(-1.44%) |
Dec 08, 2023 | 24.76 | 25.06 | 24.55 | 24.87 | 15,229 | +0.02(+0.08%) |
Dec 07, 2023 | 24.58 | 24.99 | 24.37 | 24.85 | 11,392 | +0.01(+0.04%) |
Dec 06, 2023 | 24.89 | 25.19 | 24.47 | 24.84 | 11,879 | +0.38(+1.54%) |
Dec 05, 2023 | 25.86 | 25.86 | 24.47 | 24.47 | 13,661 | -1.29(-5.02%) |
Dec 04, 2023 | 25.31 | 25.76 | 24.96 | 25.76 | 26,267 | +0.50(+1.97%) |