Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.00 | 32.38 | 31.71 | 32.18 | 55,121 | +0.82(+2.63%) |
Feb 28, 2024 | 30.78 | 31.81 | 30.48 | 31.35 | 45,942 | +0.53(+1.71%) |
Feb 27, 2024 | 30.56 | 30.83 | 30.41 | 30.83 | 44,360 | +0.83(+2.78%) |
Feb 26, 2024 | 30.22 | 30.51 | 29.88 | 29.99 | 39,615 | -0.84(-2.73%) |
Feb 23, 2024 | 30.75 | 30.93 | 30.48 | 30.84 | 27,823 | +0.22(+0.71%) |
Feb 22, 2024 | 30.47 | 30.64 | 30.37 | 30.62 | 22,284 | +0.18(+0.60%) |
Feb 21, 2024 | 30.21 | 30.46 | 30.13 | 30.44 | 28,545 | +0.28(+0.93%) |
Feb 20, 2024 | 29.96 | 30.20 | 29.92 | 30.16 | 28,514 | +0.05(+0.15%) |
Feb 16, 2024 | 29.93 | 30.16 | 29.86 | 30.11 | 44,266 | +0.77(+2.63%) |
Feb 15, 2024 | 28.78 | 29.34 | 28.78 | 29.34 | 35,971 | +0.70(+2.44%) |
Feb 14, 2024 | 28.45 | 28.65 | 28.40 | 28.64 | 37,251 | +0.19(+0.67%) |
Feb 13, 2024 | 29.66 | 29.69 | 28.22 | 28.45 | 92,368 | -2.00(-6.58%) |
Feb 12, 2024 | 30.06 | 30.58 | 30.06 | 30.45 | 20,787 | +0.16(+0.54%) |
Feb 09, 2024 | 29.74 | 30.29 | 29.60 | 30.29 | 35,894 | +0.56(+1.89%) |
Feb 08, 2024 | 29.98 | 29.98 | 29.44 | 29.73 | 32,740 | +0.05(+0.18%) |
Feb 07, 2024 | 29.77 | 29.77 | 28.93 | 29.67 | 89,741 | +1.22(+4.30%) |
Feb 06, 2024 | 29.86 | 29.86 | 28.00 | 28.45 | 115,079 | -1.73(-5.74%) |
Feb 05, 2024 | 29.93 | 30.44 | 29.91 | 30.18 | 96,806 | +0.30(+1.00%) |
Feb 02, 2024 | 29.86 | 29.96 | 29.65 | 29.88 | 40,317 | +0.34(+1.13%) |
Feb 01, 2024 | 29.18 | 29.62 | 29.00 | 29.55 | 37,702 | +1.44(+5.13%) |
Jan 31, 2024 | 28.38 | 28.52 | 28.04 | 28.11 | 68,068 | +0.26(+0.94%) |
Jan 30, 2024 | 27.57 | 27.84 | 27.57 | 27.84 | 47,210 | +0.27(+0.99%) |
Jan 29, 2024 | 27.49 | 27.74 | 27.34 | 27.57 | 32,508 | +0.59(+2.18%) |
Jan 26, 2024 | 26.94 | 27.02 | 26.85 | 26.98 | 59,020 | +0.20(+0.74%) |
Jan 25, 2024 | 26.65 | 26.79 | 26.48 | 26.78 | 42,413 | +0.10(+0.37%) |
Jan 24, 2024 | 26.69 | 26.76 | 26.45 | 26.68 | 67,451 | +0.73(+2.79%) |
Jan 23, 2024 | 26.04 | 26.10 | 25.87 | 25.96 | 51,442 | -0.04(-0.14%) |
Jan 22, 2024 | 25.87 | 26.03 | 25.69 | 25.99 | 64,958 | -0.26(-1.00%) |
Jan 19, 2024 | 25.86 | 26.26 | 25.71 | 26.26 | 47,711 | +0.46(+1.79%) |
Jan 18, 2024 | 25.51 | 25.82 | 25.51 | 25.80 | 67,626 | +0.28(+1.10%) |
Jan 17, 2024 | 25.12 | 25.71 | 25.02 | 25.51 | 208,310 | -0.09(-0.35%) |
Jan 16, 2024 | 26.06 | 26.24 | 25.42 | 25.61 | 221,295 | -0.45(-1.74%) |
Jan 12, 2024 | 26.08 | 26.22 | 25.86 | 26.06 | 32,843 | +0.28(+1.09%) |
Jan 11, 2024 | 25.91 | 25.91 | 25.47 | 25.78 | 48,302 | -0.05(-0.18%) |
Jan 10, 2024 | 25.79 | 25.82 | 25.70 | 25.82 | 37,200 | +0.11(+0.42%) |
Jan 09, 2024 | 26.05 | 26.05 | 25.70 | 25.71 | 36,494 | -0.53(-2.00%) |
Jan 08, 2024 | 26.10 | 26.27 | 25.96 | 26.24 | 48,947 | +0.21(+0.80%) |
Jan 05, 2024 | 26.04 | 26.29 | 25.90 | 26.03 | 38,694 | -0.01(-0.03%) |
Jan 04, 2024 | 26.25 | 26.33 | 25.86 | 26.04 | 56,966 | -0.47(-1.78%) |
Jan 03, 2024 | 26.34 | 26.55 | 26.22 | 26.51 | 45,136 | -0.13(-0.48%) |
Jan 02, 2024 | 27.09 | 27.15 | 26.49 | 26.64 | 75,609 | -0.75(-2.75%) |
Dec 29, 2023 | 27.83 | 27.83 | 27.20 | 27.39 | 28,288 | -0.37(-1.34%) |
Dec 28, 2023 | 27.36 | 27.83 | 27.36 | 27.76 | 29,593 | +0.44(+1.59%) |
Dec 27, 2023 | 27.62 | 27.62 | 27.23 | 27.33 | 22,241 | -0.29(-1.05%) |
Dec 26, 2023 | 27.66 | 27.74 | 27.36 | 27.62 | 16,439 | +0.03(+0.10%) |
Dec 22, 2023 | 27.39 | 27.59 | 27.37 | 27.59 | 38,535 | +0.33(+1.20%) |
Dec 21, 2023 | 27.32 | 27.42 | 27.08 | 27.26 | 30,789 | +0.19(+0.70%) |
Dec 20, 2023 | 27.36 | 27.48 | 26.89 | 27.07 | 44,943 | -0.38(-1.39%) |
Dec 19, 2023 | 27.13 | 27.46 | 27.09 | 27.45 | 39,080 | +0.30(+1.10%) |
Dec 18, 2023 | 27.04 | 27.16 | 26.91 | 27.16 | 17,515 | +0.01(+0.03%) |
Dec 15, 2023 | 27.25 | 27.29 | 27.02 | 27.15 | 44,629 | -0.55(-2.00%) |
Dec 14, 2023 | 27.38 | 27.77 | 27.38 | 27.70 | 29,914 | +0.09(+0.33%) |
Dec 13, 2023 | 26.67 | 27.61 | 26.62 | 27.61 | 29,720 | +0.95(+3.57%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.56 | 26.66 | 30,393 | +0.08(+0.31%) |
Dec 11, 2023 | 26.57 | 26.65 | 26.43 | 26.57 | 24,056 | -0.08(-0.31%) |
Dec 08, 2023 | 26.43 | 26.70 | 26.42 | 26.66 | 27,026 | +0.20(+0.75%) |
Dec 07, 2023 | 26.54 | 26.54 | 26.28 | 26.46 | 34,843 | -0.08(-0.31%) |
Dec 06, 2023 | 26.81 | 26.81 | 26.38 | 26.54 | 58,107 | -0.46(-1.71%) |
Dec 05, 2023 | 26.91 | 27.00 | 26.76 | 27.00 | 28,173 | +0.06(+0.24%) |
Dec 04, 2023 | 26.90 | 27.07 | 26.72 | 26.94 | 38,966 | -0.63(-2.27%) |