Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.54 | 28.77 | 28.21 | 28.35 | 161,008 | +0.29(+1.02%) |
Feb 28, 2024 | 28.13 | 28.36 | 27.92 | 28.06 | 120,850 | -0.34(-1.18%) |
Feb 27, 2024 | 28.30 | 28.55 | 28.07 | 28.40 | 81,619 | +0.41(+1.48%) |
Feb 26, 2024 | 28.06 | 28.40 | 27.67 | 27.98 | 140,380 | -0.17(-0.60%) |
Feb 23, 2024 | 28.23 | 28.37 | 27.96 | 28.15 | 92,738 | -0.05(-0.18%) |
Feb 22, 2024 | 28.24 | 28.46 | 27.87 | 28.20 | 125,176 | -0.09(-0.31%) |
Feb 21, 2024 | 28.33 | 28.50 | 28.04 | 28.29 | 73,731 | -0.18(-0.62%) |
Feb 20, 2024 | 28.41 | 28.85 | 28.32 | 28.47 | 95,133 | -0.26(-0.89%) |
Feb 16, 2024 | 28.48 | 28.89 | 28.36 | 28.72 | 104,194 | -0.09(-0.31%) |
Feb 15, 2024 | 28.17 | 28.85 | 28.13 | 28.81 | 106,157 | +0.85(+3.04%) |
Feb 14, 2024 | 27.72 | 28.02 | 27.37 | 27.96 | 89,567 | +0.56(+2.05%) |
Feb 13, 2024 | 27.95 | 28.03 | 27.32 | 27.40 | 125,877 | -1.59(-5.48%) |
Feb 12, 2024 | 27.90 | 29.08 | 27.90 | 28.99 | 107,228 | +1.05(+3.75%) |
Feb 09, 2024 | 27.48 | 28.00 | 27.37 | 27.94 | 59,801 | +0.38(+1.36%) |
Feb 08, 2024 | 26.70 | 27.57 | 26.70 | 27.57 | 105,560 | +0.96(+3.60%) |
Feb 07, 2024 | 27.16 | 27.16 | 26.44 | 26.61 | 101,389 | -0.64(-2.36%) |
Feb 06, 2024 | 27.31 | 27.79 | 27.22 | 27.25 | 93,590 | -0.02(-0.07%) |
Feb 05, 2024 | 27.25 | 27.35 | 27.00 | 27.27 | 96,018 | -0.37(-1.32%) |
Feb 02, 2024 | 27.50 | 27.95 | 27.32 | 27.64 | 105,265 | -0.05(-0.18%) |
Feb 01, 2024 | 27.56 | 27.86 | 27.27 | 27.69 | 128,383 | +0.45(+1.67%) |
Jan 31, 2024 | 27.99 | 28.08 | 27.20 | 27.23 | 144,761 | -0.81(-2.89%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.00 | 28.04 | 120,548 | -0.31(-1.08%) |
Jan 29, 2024 | 28.36 | 28.43 | 28.06 | 28.35 | 109,940 | +0.06(+0.21%) |
Jan 26, 2024 | 28.19 | 28.39 | 27.80 | 28.29 | 115,969 | +0.23(+0.81%) |
Jan 25, 2024 | 28.04 | 28.15 | 27.71 | 28.06 | 114,412 | +0.22(+0.78%) |
Jan 24, 2024 | 28.14 | 28.14 | 27.52 | 27.84 | 119,552 | +0.05(+0.18%) |
Jan 23, 2024 | 28.51 | 28.51 | 27.77 | 27.79 | 124,015 | -0.31(-1.09%) |
Jan 22, 2024 | 27.96 | 28.36 | 27.94 | 28.10 | 153,045 | +0.15(+0.53%) |
Jan 19, 2024 | 27.68 | 28.00 | 27.16 | 27.95 | 141,525 | +0.51(+1.87%) |
Jan 18, 2024 | 27.36 | 27.45 | 27.00 | 27.44 | 182,232 | +0.23(+0.83%) |
Jan 17, 2024 | 27.20 | 27.56 | 26.95 | 27.21 | 87,167 | -0.23(-0.83%) |
Jan 16, 2024 | 27.30 | 27.54 | 27.03 | 27.44 | 84,206 | -0.15(-0.54%) |
Jan 12, 2024 | 28.45 | 28.76 | 27.45 | 27.59 | 84,064 | -0.59(-2.10%) |
Jan 11, 2024 | 28.39 | 28.54 | 27.90 | 28.18 | 129,694 | -0.22(-0.76%) |
Jan 10, 2024 | 28.69 | 29.62 | 28.30 | 28.40 | 182,012 | -0.37(-1.27%) |
Jan 09, 2024 | 28.66 | 28.86 | 28.40 | 28.76 | 104,718 | -0.24(-0.82%) |
Jan 08, 2024 | 29.16 | 29.65 | 28.90 | 29.00 | 156,858 | -0.07(-0.24%) |
Jan 05, 2024 | 28.42 | 29.12 | 28.42 | 29.07 | 131,819 | +0.44(+1.55%) |
Jan 04, 2024 | 28.62 | 28.74 | 28.38 | 28.62 | 99,286 | -0.06(-0.21%) |
Jan 03, 2024 | 29.76 | 29.76 | 28.67 | 28.68 | 153,180 | -1.24(-4.16%) |
Jan 02, 2024 | 29.57 | 30.05 | 29.57 | 29.93 | 122,701 | +0.16(+0.53%) |
Dec 29, 2023 | 30.48 | 30.79 | 29.65 | 29.77 | 172,053 | -0.57(-1.89%) |
Dec 28, 2023 | 30.30 | 30.51 | 30.18 | 30.34 | 118,394 | -0.07(-0.23%) |
Dec 27, 2023 | 30.44 | 30.79 | 30.35 | 30.41 | 148,315 | -0.08(-0.26%) |
Dec 26, 2023 | 30.26 | 30.58 | 30.15 | 30.49 | 86,186 | +0.39(+1.28%) |
Dec 22, 2023 | 30.39 | 30.55 | 30.04 | 30.11 | 119,467 | -0.47(-1.55%) |
Dec 21, 2023 | 30.15 | 30.60 | 30.15 | 30.58 | 160,636 | +0.48(+1.61%) |
Dec 20, 2023 | 30.27 | 31.04 | 30.10 | 30.10 | 232,393 | -0.18(-0.59%) |
Dec 19, 2023 | 30.23 | 30.52 | 30.04 | 30.27 | 682,141 | +0.30(+0.99%) |
Dec 18, 2023 | 30.08 | 30.08 | 29.60 | 29.98 | 126,308 | +0.00(+0.00%) |
Dec 15, 2023 | 29.88 | 30.42 | 29.64 | 29.98 | 710,126 | +0.27(+0.90%) |
Dec 14, 2023 | 28.95 | 29.82 | 28.51 | 29.71 | 189,601 | +1.25(+4.41%) |
Dec 13, 2023 | 27.59 | 28.85 | 27.59 | 28.46 | 244,436 | +0.76(+2.75%) |
Dec 12, 2023 | 27.46 | 27.97 | 27.10 | 27.70 | 179,221 | +0.31(+1.12%) |
Dec 11, 2023 | 27.64 | 28.03 | 27.16 | 27.39 | 180,064 | +0.09(+0.33%) |
Dec 08, 2023 | 27.25 | 27.50 | 26.96 | 27.30 | 114,121 | -0.01(-0.04%) |
Dec 07, 2023 | 26.32 | 27.34 | 26.32 | 27.31 | 244,101 | +1.32(+5.06%) |
Dec 06, 2023 | 26.24 | 26.47 | 25.87 | 25.99 | 258,270 | -0.03(-0.11%) |
Dec 05, 2023 | 26.53 | 26.53 | 25.63 | 26.02 | 185,947 | -0.07(-0.26%) |
Dec 04, 2023 | 25.13 | 26.13 | 25.13 | 26.09 | 239,269 | +0.99(+3.95%) |