Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.59 | 30.68 | 30.06 | 30.24 | 2,968,194 | -0.30(-0.98%) |
Feb 28, 2024 | 29.98 | 30.69 | 29.89 | 30.54 | 1,505,014 | +0.43(+1.42%) |
Feb 27, 2024 | 30.43 | 30.61 | 30.09 | 30.11 | 1,931,019 | -0.47(-1.53%) |
Feb 26, 2024 | 31.18 | 31.23 | 30.55 | 30.58 | 1,621,339 | -0.68(-2.17%) |
Feb 23, 2024 | 30.98 | 31.35 | 30.80 | 31.26 | 1,534,657 | +0.38(+1.23%) |
Feb 22, 2024 | 30.71 | 31.05 | 30.50 | 30.88 | 1,683,092 | +0.50(+1.64%) |
Feb 21, 2024 | 30.86 | 30.86 | 29.69 | 30.38 | 2,571,369 | -0.39(-1.26%) |
Feb 20, 2024 | 30.68 | 30.93 | 30.56 | 30.77 | 3,000,934 | -0.01(-0.03%) |
Feb 16, 2024 | 30.56 | 31.04 | 30.56 | 30.78 | 1,702,237 | +0.04(+0.13%) |
Feb 15, 2024 | 30.70 | 31.04 | 30.67 | 30.74 | 2,037,199 | +0.00(+0.00%) |
Feb 14, 2024 | 30.43 | 30.84 | 30.12 | 30.74 | 2,192,594 | +0.58(+1.92%) |
Feb 13, 2024 | 30.72 | 30.72 | 30.01 | 30.16 | 2,317,047 | -0.65(-2.12%) |
Feb 12, 2024 | 30.28 | 30.85 | 30.28 | 30.81 | 3,268,103 | +0.49(+1.61%) |
Feb 09, 2024 | 29.19 | 30.40 | 29.13 | 30.33 | 3,295,445 | +1.09(+3.74%) |
Feb 08, 2024 | 28.71 | 29.46 | 28.34 | 29.23 | 3,024,617 | +0.53(+1.84%) |
Feb 07, 2024 | 30.28 | 30.34 | 28.64 | 28.71 | 3,543,434 | -0.43(-1.47%) |
Feb 06, 2024 | 30.83 | 30.90 | 29.05 | 29.13 | 5,208,629 | -0.11(-0.37%) |
Feb 05, 2024 | 29.25 | 29.41 | 28.79 | 29.24 | 4,263,808 | -0.25(-0.84%) |
Feb 02, 2024 | 29.40 | 29.75 | 29.01 | 29.49 | 4,136,462 | -0.04(-0.13%) |
Feb 01, 2024 | 28.96 | 29.61 | 28.77 | 29.53 | 2,951,522 | +0.63(+2.17%) |
Jan 31, 2024 | 29.09 | 29.65 | 28.75 | 28.91 | 3,115,357 | -0.16(-0.55%) |
Jan 30, 2024 | 28.74 | 29.11 | 28.60 | 29.06 | 2,182,893 | +0.29(+1.00%) |
Jan 29, 2024 | 28.35 | 28.79 | 28.22 | 28.78 | 1,626,783 | +0.37(+1.29%) |
Jan 26, 2024 | 28.56 | 28.72 | 28.34 | 28.41 | 1,273,147 | -0.11(-0.38%) |
Jan 25, 2024 | 28.54 | 28.81 | 28.27 | 28.52 | 2,611,084 | +0.27(+0.95%) |
Jan 24, 2024 | 28.73 | 28.86 | 28.12 | 28.25 | 1,467,953 | -0.32(-1.11%) |
Jan 23, 2024 | 28.73 | 28.85 | 28.31 | 28.57 | 1,311,997 | +0.11(+0.38%) |
Jan 22, 2024 | 28.58 | 28.74 | 28.31 | 28.46 | 1,567,119 | -0.02(-0.07%) |
Jan 19, 2024 | 28.44 | 28.70 | 28.32 | 28.48 | 1,201,048 | -0.02(-0.07%) |
Jan 18, 2024 | 28.81 | 28.89 | 28.33 | 28.50 | 2,475,011 | -0.18(-0.62%) |
Jan 17, 2024 | 28.70 | 29.20 | 28.46 | 28.68 | 2,413,701 | -0.11(-0.38%) |
Jan 16, 2024 | 28.32 | 28.81 | 28.14 | 28.79 | 2,492,279 | +0.20(+0.70%) |
Jan 12, 2024 | 28.95 | 29.06 | 28.57 | 28.59 | 1,670,017 | -0.12(-0.42%) |
Jan 11, 2024 | 28.70 | 28.73 | 28.42 | 28.71 | 1,916,677 | -0.03(-0.10%) |
Jan 10, 2024 | 28.60 | 28.87 | 28.37 | 28.74 | 1,701,512 | +0.20(+0.70%) |
Jan 09, 2024 | 28.52 | 28.60 | 28.20 | 28.54 | 1,861,144 | -0.17(-0.59%) |
Jan 08, 2024 | 28.21 | 28.84 | 28.15 | 28.71 | 2,745,966 | +0.66(+2.34%) |
Jan 05, 2024 | 27.47 | 28.06 | 27.45 | 28.05 | 2,282,497 | +0.44(+1.58%) |
Jan 04, 2024 | 27.63 | 27.94 | 27.57 | 27.61 | 2,426,117 | +0.10(+0.36%) |
Jan 03, 2024 | 27.64 | 27.84 | 27.30 | 27.51 | 1,943,035 | -0.26(-0.93%) |
Jan 02, 2024 | 27.67 | 28.07 | 27.67 | 27.77 | 2,698,337 | -0.16(-0.57%) |
Dec 29, 2023 | 27.80 | 28.00 | 27.62 | 27.93 | 1,857,229 | +0.10(+0.36%) |
Dec 28, 2023 | 27.65 | 27.93 | 27.56 | 27.83 | 1,507,835 | +0.13(+0.47%) |
Dec 27, 2023 | 27.65 | 27.73 | 27.46 | 27.70 | 1,381,395 | +0.14(+0.50%) |
Dec 26, 2023 | 27.54 | 27.66 | 27.44 | 27.56 | 2,012,631 | -0.01(-0.04%) |
Dec 22, 2023 | 27.63 | 27.91 | 27.45 | 27.57 | 1,673,051 | -0.14(-0.50%) |
Dec 21, 2023 | 27.50 | 27.81 | 27.39 | 27.71 | 2,221,957 | +0.49(+1.79%) |
Dec 20, 2023 | 27.69 | 28.08 | 27.23 | 27.23 | 3,122,472 | -0.63(-2.25%) |
Dec 19, 2023 | 27.73 | 27.87 | 27.60 | 27.85 | 2,867,693 | +0.30(+1.08%) |
Dec 18, 2023 | 27.06 | 27.70 | 26.89 | 27.55 | 6,367,291 | +0.52(+1.91%) |
Dec 15, 2023 | 27.42 | 27.42 | 26.91 | 27.04 | 6,845,091 | -0.38(-1.38%) |
Dec 14, 2023 | 27.23 | 27.74 | 27.23 | 27.41 | 3,603,995 | +0.43(+1.58%) |
Dec 13, 2023 | 26.82 | 27.09 | 26.42 | 26.99 | 4,009,955 | +0.28(+1.04%) |
Dec 12, 2023 | 26.82 | 27.06 | 26.43 | 26.71 | 2,371,243 | -0.22(-0.81%) |
Dec 11, 2023 | 27.00 | 27.19 | 26.80 | 26.93 | 2,707,623 | -0.07(-0.26%) |
Dec 08, 2023 | 27.05 | 27.23 | 26.87 | 27.00 | 2,045,136 | -0.01(-0.04%) |
Dec 07, 2023 | 27.26 | 27.34 | 26.73 | 27.01 | 2,997,460 | -0.24(-0.88%) |
Dec 06, 2023 | 27.22 | 27.43 | 27.00 | 27.25 | 2,932,190 | +0.17(+0.62%) |
Dec 05, 2023 | 27.82 | 27.95 | 27.07 | 27.08 | 3,262,408 | -0.93(-3.34%) |
Dec 04, 2023 | 28.06 | 28.20 | 27.84 | 28.01 | 3,364,074 | -0.11(-0.39%) |