Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.48 | 30.94 | 30.25 | 30.55 | 1,388,653 | +0.59(+1.96%) |
Feb 28, 2024 | 29.98 | 30.35 | 29.93 | 29.96 | 651,619 | -0.13(-0.43%) |
Feb 27, 2024 | 29.58 | 30.23 | 29.58 | 30.09 | 489,905 | +0.92(+3.17%) |
Feb 26, 2024 | 29.26 | 29.42 | 28.91 | 29.17 | 363,478 | -0.06(-0.20%) |
Feb 23, 2024 | 29.14 | 29.44 | 28.79 | 29.23 | 436,029 | +0.02(+0.07%) |
Feb 22, 2024 | 28.68 | 29.25 | 28.68 | 29.21 | 450,965 | +0.35(+1.21%) |
Feb 21, 2024 | 28.51 | 29.06 | 28.26 | 28.86 | 512,774 | +0.35(+1.22%) |
Feb 20, 2024 | 29.38 | 29.51 | 28.45 | 28.51 | 606,495 | -1.35(-4.53%) |
Feb 16, 2024 | 30.18 | 30.32 | 29.55 | 29.86 | 662,102 | -0.39(-1.28%) |
Feb 15, 2024 | 29.09 | 30.36 | 28.99 | 30.25 | 761,612 | +1.48(+5.15%) |
Feb 14, 2024 | 27.98 | 28.87 | 27.86 | 28.77 | 531,996 | +1.23(+4.47%) |
Feb 13, 2024 | 27.45 | 27.79 | 26.88 | 27.54 | 758,075 | -0.89(-3.15%) |
Feb 12, 2024 | 27.40 | 28.65 | 27.40 | 28.43 | 525,834 | +1.12(+4.11%) |
Feb 09, 2024 | 27.15 | 27.34 | 26.62 | 27.31 | 566,549 | +0.18(+0.66%) |
Feb 08, 2024 | 26.70 | 27.16 | 26.54 | 27.13 | 548,482 | +0.48(+1.79%) |
Feb 07, 2024 | 26.57 | 26.84 | 26.28 | 26.65 | 445,590 | +0.08(+0.30%) |
Feb 06, 2024 | 26.43 | 26.98 | 26.39 | 26.57 | 398,322 | +0.00(+0.00%) |
Feb 05, 2024 | 26.36 | 26.68 | 25.99 | 26.57 | 416,326 | -0.18(-0.67%) |
Feb 02, 2024 | 26.64 | 26.89 | 26.42 | 26.75 | 562,534 | -0.35(-1.28%) |
Feb 01, 2024 | 26.67 | 27.10 | 26.24 | 27.10 | 530,304 | +0.68(+2.56%) |
Jan 31, 2024 | 27.36 | 27.73 | 26.36 | 26.42 | 618,049 | -1.13(-4.11%) |
Jan 30, 2024 | 27.00 | 27.57 | 26.80 | 27.56 | 677,107 | +0.31(+1.13%) |
Jan 29, 2024 | 26.78 | 27.27 | 26.40 | 27.25 | 548,469 | +0.38(+1.41%) |
Jan 26, 2024 | 27.23 | 27.26 | 26.67 | 26.87 | 678,810 | -0.17(-0.62%) |
Jan 25, 2024 | 26.87 | 27.34 | 26.83 | 27.04 | 646,403 | +0.39(+1.45%) |
Jan 24, 2024 | 27.12 | 27.32 | 26.57 | 26.65 | 568,058 | -0.19(-0.70%) |
Jan 23, 2024 | 26.93 | 27.29 | 26.81 | 26.84 | 685,864 | +0.14(+0.52%) |
Jan 22, 2024 | 25.43 | 26.74 | 25.43 | 26.70 | 791,966 | +1.42(+5.62%) |
Jan 19, 2024 | 24.79 | 25.28 | 24.46 | 25.28 | 569,455 | +0.54(+2.17%) |
Jan 18, 2024 | 24.80 | 25.00 | 24.47 | 24.75 | 736,374 | +0.15(+0.61%) |
Jan 17, 2024 | 24.45 | 24.84 | 24.38 | 24.60 | 586,361 | -0.30(-1.20%) |
Jan 16, 2024 | 24.93 | 25.13 | 24.72 | 24.89 | 523,052 | -0.42(-1.65%) |
Jan 12, 2024 | 25.95 | 25.99 | 25.16 | 25.31 | 415,260 | -0.34(-1.32%) |
Jan 11, 2024 | 25.55 | 25.81 | 25.36 | 25.65 | 615,313 | +0.08(+0.31%) |
Jan 10, 2024 | 25.63 | 26.00 | 25.45 | 25.57 | 600,901 | -0.16(-0.62%) |
Jan 09, 2024 | 25.60 | 25.83 | 25.54 | 25.73 | 513,513 | -0.28(-1.07%) |
Jan 08, 2024 | 25.82 | 26.16 | 25.82 | 26.01 | 657,450 | +0.19(+0.73%) |
Jan 05, 2024 | 25.97 | 26.33 | 25.74 | 25.82 | 603,876 | -0.39(-1.48%) |
Jan 04, 2024 | 26.25 | 26.53 | 26.03 | 26.21 | 603,814 | -0.08(-0.30%) |
Jan 03, 2024 | 26.11 | 26.47 | 25.86 | 26.29 | 911,516 | -0.04(-0.15%) |
Jan 02, 2024 | 26.33 | 26.63 | 25.88 | 26.33 | 548,365 | -0.19(-0.71%) |
Dec 29, 2023 | 26.58 | 26.82 | 26.41 | 26.51 | 561,847 | -0.07(-0.26%) |
Dec 28, 2023 | 26.97 | 27.17 | 26.51 | 26.58 | 609,913 | -0.38(-1.40%) |
Dec 27, 2023 | 27.44 | 27.75 | 26.89 | 26.96 | 478,089 | -0.44(-1.60%) |
Dec 26, 2023 | 27.83 | 27.84 | 27.10 | 27.40 | 611,697 | -0.43(-1.54%) |
Dec 22, 2023 | 28.08 | 28.30 | 27.65 | 27.83 | 911,533 | -0.10(-0.36%) |
Dec 21, 2023 | 30.02 | 31.14 | 27.39 | 27.93 | 1,532,237 | -0.89(-3.10%) |
Dec 20, 2023 | 28.48 | 29.72 | 28.30 | 28.82 | 1,635,373 | +0.05(+0.17%) |
Dec 19, 2023 | 28.69 | 29.01 | 28.50 | 28.77 | 816,874 | +0.15(+0.52%) |
Dec 18, 2023 | 28.61 | 29.31 | 28.56 | 28.62 | 828,197 | +0.25(+0.88%) |
Dec 15, 2023 | 29.54 | 29.66 | 27.96 | 28.37 | 2,259,628 | -1.05(-3.58%) |
Dec 14, 2023 | 28.68 | 29.49 | 28.59 | 29.43 | 795,797 | +1.20(+4.26%) |
Dec 13, 2023 | 27.61 | 28.32 | 26.70 | 28.22 | 1,019,817 | +0.77(+2.79%) |
Dec 12, 2023 | 27.53 | 27.60 | 27.16 | 27.46 | 489,715 | -0.07(-0.25%) |
Dec 11, 2023 | 27.72 | 27.84 | 27.14 | 27.53 | 566,922 | -0.12(-0.43%) |
Dec 08, 2023 | 27.59 | 27.81 | 27.26 | 27.65 | 466,302 | -0.02(-0.07%) |
Dec 07, 2023 | 27.17 | 27.68 | 27.05 | 27.67 | 591,613 | +0.55(+2.02%) |
Dec 06, 2023 | 26.92 | 27.56 | 26.91 | 27.12 | 576,673 | +0.23(+0.85%) |
Dec 05, 2023 | 26.85 | 27.09 | 26.58 | 26.89 | 426,618 | -0.11(-0.40%) |
Dec 04, 2023 | 26.29 | 27.29 | 26.22 | 27.00 | 611,728 | +0.51(+1.91%) |