Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.55 | 32.85 | 32.44 | 32.64 | 729,546 | +0.03(+0.09%) |
Feb 28, 2024 | 33.21 | 34.19 | 32.34 | 32.61 | 2,715,323 | -0.60(-1.82%) |
Feb 27, 2024 | 33.14 | 33.87 | 32.97 | 33.21 | 2,274,484 | +0.16(+0.47%) |
Feb 26, 2024 | 32.93 | 33.76 | 32.89 | 33.06 | 2,579,253 | +0.10(+0.30%) |
Feb 23, 2024 | 32.71 | 34.04 | 32.60 | 32.96 | 3,777,653 | +0.18(+0.54%) |
Feb 22, 2024 | 31.22 | 33.12 | 30.83 | 32.78 | 6,555,245 | +3.34(+11.33%) |
Feb 21, 2024 | 29.75 | 30.38 | 29.28 | 29.45 | 3,010,234 | -0.61(-2.04%) |
Feb 20, 2024 | 28.36 | 31.47 | 28.36 | 30.06 | 4,824,461 | +1.62(+5.69%) |
Feb 16, 2024 | 28.06 | 28.75 | 28.05 | 28.44 | 1,064,753 | +0.40(+1.43%) |
Feb 15, 2024 | 27.39 | 28.30 | 27.39 | 28.04 | 1,340,513 | +0.66(+2.42%) |
Feb 14, 2024 | 27.35 | 27.74 | 27.26 | 27.38 | 889,090 | +0.17(+0.61%) |
Feb 13, 2024 | 27.72 | 27.86 | 27.21 | 27.21 | 702,483 | -0.60(-2.14%) |
Feb 12, 2024 | 27.75 | 28.16 | 27.69 | 27.81 | 1,107,179 | +0.18(+0.64%) |
Feb 09, 2024 | 27.51 | 27.65 | 27.32 | 27.63 | 562,812 | +0.34(+1.25%) |
Feb 08, 2024 | 27.32 | 27.52 | 27.19 | 27.29 | 1,379,385 | -0.03(-0.11%) |
Feb 07, 2024 | 27.41 | 27.59 | 27.21 | 27.32 | 594,695 | +0.08(+0.29%) |
Feb 06, 2024 | 27.55 | 27.77 | 27.16 | 27.24 | 1,071,363 | -0.20(-0.71%) |
Feb 05, 2024 | 27.46 | 27.74 | 27.29 | 27.44 | 850,241 | -0.28(-1.02%) |
Feb 02, 2024 | 27.92 | 27.98 | 27.53 | 27.72 | 805,642 | -0.29(-1.04%) |
Feb 01, 2024 | 28.21 | 28.60 | 28.00 | 28.01 | 1,493,069 | -0.02(-0.07%) |
Jan 31, 2024 | 28.55 | 28.69 | 27.94 | 28.03 | 1,773,186 | -0.58(-2.03%) |
Jan 30, 2024 | 28.49 | 28.76 | 28.38 | 28.61 | 1,642,792 | +0.12(+0.44%) |
Jan 29, 2024 | 28.20 | 28.55 | 27.79 | 28.49 | 1,143,590 | +0.35(+1.26%) |
Jan 26, 2024 | 27.74 | 28.25 | 27.72 | 28.13 | 1,015,569 | +0.15(+0.55%) |
Jan 25, 2024 | 27.87 | 28.10 | 27.76 | 27.98 | 909,843 | +0.26(+0.93%) |
Jan 24, 2024 | 27.56 | 27.84 | 27.52 | 27.72 | 877,958 | +0.24(+0.87%) |
Jan 23, 2024 | 27.23 | 27.58 | 27.18 | 27.48 | 1,103,416 | +0.20(+0.74%) |
Jan 22, 2024 | 26.68 | 27.49 | 26.66 | 27.28 | 1,533,183 | +0.70(+2.63%) |
Jan 19, 2024 | 26.45 | 26.67 | 26.32 | 26.58 | 1,021,451 | +0.06(+0.22%) |
Jan 18, 2024 | 26.62 | 26.79 | 26.31 | 26.53 | 1,465,878 | -0.10(-0.36%) |
Jan 17, 2024 | 26.58 | 26.80 | 26.43 | 26.62 | 1,537,775 | -0.27(-1.00%) |
Jan 16, 2024 | 27.38 | 27.45 | 26.89 | 26.89 | 1,091,610 | -0.48(-1.75%) |
Jan 12, 2024 | 27.22 | 27.38 | 26.75 | 27.37 | 923,838 | +0.33(+1.20%) |
Jan 11, 2024 | 27.04 | 27.17 | 26.73 | 27.04 | 866,651 | +0.00(+0.00%) |
Jan 10, 2024 | 27.22 | 27.65 | 26.96 | 27.04 | 1,538,760 | -0.19(-0.70%) |
Jan 09, 2024 | 27.26 | 27.33 | 26.98 | 27.23 | 824,516 | -0.05(-0.18%) |
Jan 08, 2024 | 27.28 | 27.41 | 26.89 | 27.28 | 1,149,486 | -0.04(-0.14%) |
Jan 05, 2024 | 27.20 | 27.55 | 27.17 | 27.32 | 1,297,968 | +0.07(+0.25%) |
Jan 04, 2024 | 27.47 | 27.66 | 27.25 | 27.25 | 371,018 | -0.19(-0.70%) |
Jan 03, 2024 | 27.59 | 27.59 | 27.16 | 27.44 | 794,796 | -0.10(-0.35%) |
Jan 02, 2024 | 28.07 | 28.19 | 27.35 | 27.54 | 1,305,325 | -0.46(-1.64%) |
Dec 29, 2023 | 27.27 | 28.01 | 27.02 | 28.00 | 2,512,184 | +0.73(+2.67%) |
Dec 28, 2023 | 26.96 | 27.29 | 26.79 | 27.27 | 1,398,497 | +0.35(+1.32%) |
Dec 27, 2023 | 26.87 | 27.08 | 26.81 | 26.92 | 580,952 | +0.05(+0.18%) |
Dec 26, 2023 | 26.73 | 27.12 | 26.61 | 26.87 | 402,018 | +0.30(+1.12%) |
Dec 22, 2023 | 26.57 | 26.94 | 26.46 | 26.57 | 515,306 | +0.07(+0.25%) |
Dec 21, 2023 | 26.68 | 26.87 | 26.26 | 26.51 | 874,936 | -0.07(-0.25%) |
Dec 20, 2023 | 26.83 | 26.94 | 26.57 | 26.57 | 1,502,626 | -0.17(-0.64%) |
Dec 19, 2023 | 26.94 | 27.08 | 26.66 | 26.75 | 852,740 | -0.07(-0.25%) |
Dec 18, 2023 | 27.32 | 27.73 | 26.62 | 26.81 | 1,625,663 | -0.22(-0.81%) |
Dec 15, 2023 | 27.35 | 27.36 | 26.66 | 27.03 | 8,558,702 | -0.27(-0.98%) |
Dec 14, 2023 | 26.92 | 27.44 | 26.79 | 27.30 | 1,642,323 | +0.79(+3.00%) |
Dec 13, 2023 | 25.70 | 26.58 | 24.84 | 26.51 | 2,296,220 | +0.51(+1.95%) |
Dec 12, 2023 | 26.08 | 26.14 | 25.85 | 26.00 | 1,193,104 | -0.15(-0.59%) |
Dec 11, 2023 | 26.74 | 26.75 | 26.12 | 26.15 | 1,586,982 | -0.49(-1.83%) |
Dec 08, 2023 | 27.02 | 27.14 | 26.58 | 26.64 | 1,517,096 | -0.38(-1.42%) |
Dec 07, 2023 | 27.53 | 27.68 | 26.93 | 27.02 | 717,188 | -0.38(-1.40%) |
Dec 06, 2023 | 27.89 | 28.01 | 27.36 | 27.41 | 824,626 | -0.60(-2.15%) |
Dec 05, 2023 | 28.43 | 28.54 | 27.91 | 28.01 | 862,020 | -0.62(-2.17%) |
Dec 04, 2023 | 28.45 | 28.64 | 28.30 | 28.63 | 524,615 | +0.05(+0.17%) |