Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.88 | 29.88 | 29.66 | 29.72 | 95,266 | -0.37(-1.23%) |
Feb 28, 2024 | 30.28 | 30.28 | 30.00 | 30.09 | 58,993 | +0.13(+0.44%) |
Feb 27, 2024 | 29.79 | 30.10 | 29.79 | 29.96 | 45,311 | +0.13(+0.44%) |
Feb 26, 2024 | 29.89 | 29.89 | 29.72 | 29.83 | 39,127 | -0.06(-0.20%) |
Feb 23, 2024 | 29.84 | 29.96 | 29.75 | 29.89 | 32,395 | +0.03(+0.10%) |
Feb 22, 2024 | 30.03 | 30.03 | 29.79 | 29.86 | 133,200 | -0.03(-0.10%) |
Feb 21, 2024 | 29.90 | 29.92 | 29.79 | 29.89 | 74,554 | -0.07(-0.23%) |
Feb 20, 2024 | 29.80 | 30.10 | 29.80 | 29.96 | 81,096 | +0.55(+1.87%) |
Feb 16, 2024 | 29.23 | 29.41 | 29.20 | 29.41 | 45,785 | +0.53(+1.84%) |
Feb 15, 2024 | 28.99 | 29.15 | 28.81 | 28.88 | 80,014 | +0.36(+1.26%) |
Feb 14, 2024 | 28.55 | 28.66 | 28.39 | 28.52 | 92,912 | +0.73(+2.63%) |
Feb 13, 2024 | 27.73 | 27.96 | 27.51 | 27.79 | 444,147 | -0.36(-1.28%) |
Feb 12, 2024 | 28.37 | 28.39 | 28.14 | 28.15 | 460,702 | -0.18(-0.64%) |
Feb 09, 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 71,548 | +0.16(+0.57%) |
Feb 08, 2024 | 28.05 | 28.22 | 28.01 | 28.17 | 89,255 | +0.45(+1.63%) |
Feb 07, 2024 | 27.91 | 27.94 | 27.67 | 27.72 | 55,129 | -0.27(-0.97%) |
Feb 06, 2024 | 27.95 | 28.03 | 27.88 | 27.99 | 55,709 | -0.15(-0.53%) |
Feb 05, 2024 | 28.08 | 28.22 | 28.05 | 28.14 | 54,325 | -0.02(-0.07%) |
Feb 02, 2024 | 28.27 | 28.35 | 28.09 | 28.16 | 40,777 | +0.03(+0.11%) |
Feb 01, 2024 | 27.91 | 28.20 | 27.91 | 28.13 | 154,750 | +0.04(+0.14%) |
Jan 31, 2024 | 28.37 | 28.41 | 28.07 | 28.09 | 29,101 | -0.16(-0.57%) |
Jan 30, 2024 | 28.35 | 28.36 | 28.20 | 28.25 | 43,080 | -0.19(-0.67%) |
Jan 29, 2024 | 28.26 | 28.45 | 28.19 | 28.44 | 77,582 | +0.36(+1.28%) |
Jan 26, 2024 | 28.15 | 28.29 | 28.08 | 28.08 | 88,962 | +0.10(+0.36%) |
Jan 25, 2024 | 28.12 | 28.22 | 27.88 | 27.98 | 93,923 | -0.17(-0.60%) |
Jan 24, 2024 | 28.26 | 28.32 | 28.13 | 28.15 | 106,016 | +0.42(+1.51%) |
Jan 23, 2024 | 27.73 | 27.79 | 27.67 | 27.73 | 83,911 | -0.11(-0.40%) |
Jan 22, 2024 | 27.88 | 27.98 | 27.84 | 27.84 | 73,835 | +0.07(+0.25%) |
Jan 19, 2024 | 27.77 | 27.86 | 27.68 | 27.77 | 46,189 | -0.21(-0.75%) |
Jan 18, 2024 | 27.76 | 28.07 | 27.76 | 27.98 | 103,293 | -0.74(-2.58%) |
Jan 17, 2024 | 28.81 | 28.86 | 28.56 | 28.72 | 182,342 | -0.05(-0.17%) |
Jan 16, 2024 | 28.51 | 28.77 | 28.36 | 28.77 | 79,905 | -0.20(-0.69%) |
Jan 12, 2024 | 29.24 | 29.34 | 28.95 | 28.97 | 52,005 | -0.58(-1.96%) |
Jan 11, 2024 | 29.66 | 29.69 | 29.46 | 29.55 | 23,143 | +0.17(+0.58%) |
Jan 10, 2024 | 29.39 | 29.45 | 29.13 | 29.38 | 33,186 | -0.07(-0.24%) |
Jan 09, 2024 | 29.63 | 29.64 | 29.42 | 29.45 | 43,923 | -0.24(-0.81%) |
Jan 08, 2024 | 29.79 | 29.80 | 29.69 | 29.69 | 35,755 | +0.05(+0.16%) |
Jan 05, 2024 | 29.46 | 29.83 | 29.46 | 29.64 | 32,827 | +0.01(+0.04%) |
Jan 04, 2024 | 29.81 | 29.86 | 29.63 | 29.63 | 90,420 | +0.00(+0.00%) |
Jan 03, 2024 | 29.55 | 29.70 | 29.53 | 29.63 | 389,080 | +0.59(+2.03%) |
Jan 02, 2024 | 28.86 | 29.14 | 28.81 | 29.04 | 45,954 | +0.34(+1.18%) |
Dec 29, 2023 | 28.73 | 28.83 | 28.64 | 28.70 | 29,725 | -0.06(-0.21%) |
Dec 28, 2023 | 28.88 | 28.96 | 28.75 | 28.76 | 50,674 | -0.06(-0.21%) |
Dec 27, 2023 | 28.87 | 28.96 | 28.82 | 28.82 | 30,587 | -0.01(-0.03%) |
Dec 26, 2023 | 28.76 | 28.87 | 28.57 | 28.83 | 41,631 | +0.05(+0.17%) |
Dec 22, 2023 | 28.83 | 28.85 | 28.66 | 28.78 | 38,530 | -0.08(-0.28%) |
Dec 21, 2023 | 28.86 | 28.89 | 28.74 | 28.86 | 105,012 | +0.20(+0.70%) |
Dec 20, 2023 | 28.82 | 28.89 | 28.66 | 28.66 | 58,164 | +0.08(+0.28%) |
Dec 19, 2023 | 28.53 | 28.68 | 28.53 | 28.58 | 63,617 | -0.01(-0.03%) |
Dec 18, 2023 | 28.53 | 28.71 | 28.46 | 28.59 | 63,784 | +0.10(+0.35%) |
Dec 15, 2023 | 28.50 | 28.65 | 28.41 | 28.49 | 72,884 | +0.03(+0.11%) |
Dec 14, 2023 | 28.59 | 28.70 | 28.45 | 28.46 | 46,432 | -0.11(-0.39%) |
Dec 13, 2023 | 28.62 | 28.62 | 28.20 | 28.57 | 93,470 | -0.36(-1.24%) |
Dec 12, 2023 | 29.11 | 29.13 | 28.86 | 28.93 | 55,950 | -0.27(-0.92%) |
Dec 11, 2023 | 29.10 | 29.26 | 29.09 | 29.20 | 68,281 | -0.13(-0.46%) |
Dec 08, 2023 | 29.29 | 29.45 | 29.23 | 29.33 | 45,882 | +0.18(+0.63%) |
Dec 07, 2023 | 29.03 | 29.24 | 29.02 | 29.15 | 119,153 | +0.33(+1.15%) |
Dec 06, 2023 | 29.06 | 29.06 | 28.82 | 28.82 | 938,267 | -0.41(-1.40%) |
Dec 05, 2023 | 29.13 | 29.24 | 29.13 | 29.23 | 70,190 | +0.39(+1.35%) |
Dec 04, 2023 | 28.76 | 28.97 | 28.76 | 28.84 | 67,205 | +0.03(+0.10%) |