Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.98 | 29.35 | 28.17 | 28.28 | 414,945 | +0.03(+0.11%) |
Feb 28, 2024 | 28.88 | 29.00 | 28.22 | 28.25 | 536,656 | -1.79(-5.96%) |
Feb 27, 2024 | 30.06 | 30.30 | 29.69 | 30.05 | 392,916 | +0.73(+2.48%) |
Feb 26, 2024 | 29.41 | 29.67 | 28.98 | 29.32 | 329,090 | -0.27(-0.91%) |
Feb 23, 2024 | 29.67 | 29.98 | 29.01 | 29.59 | 1,114,622 | +0.38(+1.30%) |
Feb 22, 2024 | 29.16 | 29.50 | 28.41 | 29.21 | 1,008,924 | +0.79(+2.77%) |
Feb 21, 2024 | 28.82 | 29.30 | 28.19 | 28.42 | 886,351 | +0.87(+3.14%) |
Feb 20, 2024 | 28.27 | 28.29 | 26.97 | 27.56 | 945,310 | -0.91(-3.18%) |
Feb 16, 2024 | 29.16 | 29.70 | 28.43 | 28.46 | 1,142,259 | +0.42(+1.49%) |
Feb 15, 2024 | 27.84 | 28.37 | 27.79 | 28.04 | 418,630 | +0.16(+0.57%) |
Feb 14, 2024 | 27.16 | 27.93 | 27.10 | 27.88 | 593,109 | +1.82(+6.99%) |
Feb 13, 2024 | 26.57 | 27.29 | 25.84 | 26.06 | 722,669 | -1.51(-5.49%) |
Feb 12, 2024 | 26.56 | 28.16 | 26.56 | 27.58 | 901,761 | +1.34(+5.12%) |
Feb 09, 2024 | 25.67 | 26.26 | 25.06 | 26.23 | 581,646 | +0.75(+2.93%) |
Feb 08, 2024 | 26.15 | 26.30 | 25.45 | 25.49 | 819,511 | -0.99(-3.72%) |
Feb 07, 2024 | 26.29 | 26.82 | 25.77 | 26.47 | 881,069 | -1.16(-4.21%) |
Feb 06, 2024 | 26.55 | 27.67 | 25.92 | 27.64 | 1,358,073 | +3.26(+13.35%) |
Feb 05, 2024 | 24.04 | 24.56 | 23.72 | 24.38 | 711,626 | +0.59(+2.47%) |
Feb 02, 2024 | 24.11 | 24.34 | 23.63 | 23.79 | 847,708 | -1.16(-4.67%) |
Feb 01, 2024 | 25.02 | 25.44 | 24.60 | 24.96 | 464,781 | +0.61(+2.49%) |
Jan 31, 2024 | 23.66 | 25.16 | 23.59 | 24.35 | 559,092 | -0.08(-0.33%) |
Jan 30, 2024 | 24.36 | 24.78 | 24.28 | 24.43 | 736,758 | -1.04(-4.07%) |
Jan 29, 2024 | 26.47 | 26.55 | 24.94 | 25.47 | 1,017,148 | -1.33(-4.98%) |
Jan 26, 2024 | 26.53 | 27.13 | 26.27 | 26.80 | 643,512 | -0.57(-2.07%) |
Jan 25, 2024 | 27.96 | 28.35 | 27.23 | 27.37 | 814,426 | -0.53(-1.89%) |
Jan 24, 2024 | 28.58 | 28.67 | 27.50 | 27.89 | 1,738,449 | +1.55(+5.90%) |
Jan 23, 2024 | 26.18 | 26.82 | 25.81 | 26.34 | 1,866,920 | +2.29(+9.52%) |
Jan 22, 2024 | 23.41 | 24.18 | 23.10 | 24.05 | 1,136,021 | -1.43(-5.62%) |
Jan 19, 2024 | 24.65 | 25.83 | 24.26 | 25.49 | 982,116 | +0.12(+0.47%) |
Jan 18, 2024 | 26.02 | 26.11 | 25.17 | 25.37 | 623,892 | -0.23(-0.89%) |
Jan 17, 2024 | 24.85 | 25.62 | 24.57 | 25.60 | 1,846,082 | -1.39(-5.16%) |
Jan 16, 2024 | 28.05 | 28.05 | 26.88 | 26.99 | 1,348,431 | -2.29(-7.82%) |
Jan 12, 2024 | 29.73 | 30.30 | 29.23 | 29.28 | 1,229,835 | -0.41(-1.38%) |
Jan 11, 2024 | 29.51 | 29.78 | 28.92 | 29.69 | 750,760 | +1.18(+4.16%) |
Jan 10, 2024 | 28.91 | 29.05 | 28.27 | 28.50 | 804,669 | -0.26(-0.90%) |
Jan 09, 2024 | 28.46 | 28.89 | 28.08 | 28.76 | 1,177,943 | -0.98(-3.28%) |
Jan 08, 2024 | 28.88 | 29.84 | 28.40 | 29.74 | 1,608,640 | -0.66(-2.16%) |
Jan 05, 2024 | 30.86 | 31.12 | 30.32 | 30.39 | 634,028 | -0.76(-2.43%) |
Jan 04, 2024 | 31.16 | 31.72 | 30.91 | 31.15 | 386,607 | -0.66(-2.07%) |
Jan 03, 2024 | 30.56 | 31.87 | 30.40 | 31.81 | 832,863 | +0.96(+3.10%) |
Jan 02, 2024 | 31.80 | 31.80 | 30.64 | 30.85 | 1,215,781 | -2.32(-6.99%) |
Dec 29, 2023 | 32.39 | 33.57 | 32.23 | 33.17 | 881,056 | +0.89(+2.74%) |
Dec 28, 2023 | 32.01 | 32.89 | 31.96 | 32.29 | 928,117 | +1.61(+5.26%) |
Dec 27, 2023 | 30.86 | 30.96 | 30.22 | 30.67 | 477,179 | -0.04(-0.13%) |
Dec 26, 2023 | 31.01 | 31.56 | 30.49 | 30.71 | 652,807 | +0.39(+1.28%) |
Dec 22, 2023 | 29.46 | 30.59 | 28.90 | 30.32 | 1,680,802 | -2.72(-8.23%) |
Dec 21, 2023 | 32.04 | 33.07 | 31.67 | 33.04 | 491,585 | +2.09(+6.75%) |
Dec 20, 2023 | 31.79 | 32.16 | 30.87 | 30.95 | 745,524 | -1.82(-5.57%) |
Dec 19, 2023 | 32.27 | 33.05 | 32.13 | 32.78 | 453,192 | +0.74(+2.30%) |
Dec 18, 2023 | 32.76 | 32.77 | 31.84 | 32.04 | 570,612 | -1.10(-3.31%) |
Dec 15, 2023 | 33.85 | 34.04 | 32.94 | 33.14 | 1,136,497 | +0.03(+0.09%) |
Dec 14, 2023 | 32.41 | 33.32 | 32.27 | 33.11 | 586,884 | +0.83(+2.58%) |
Dec 13, 2023 | 31.73 | 32.28 | 30.92 | 32.28 | 588,116 | -0.32(-0.99%) |
Dec 12, 2023 | 32.00 | 32.64 | 31.64 | 32.60 | 333,926 | +0.71(+2.21%) |
Dec 11, 2023 | 31.19 | 32.04 | 30.68 | 31.89 | 327,404 | +0.34(+1.09%) |
Dec 08, 2023 | 31.58 | 32.01 | 31.42 | 31.55 | 190,215 | -0.63(-1.95%) |
Dec 07, 2023 | 32.10 | 32.39 | 31.85 | 32.18 | 216,102 | +0.43(+1.36%) |
Dec 06, 2023 | 32.50 | 32.84 | 31.75 | 31.75 | 402,148 | -0.07(-0.22%) |
Dec 05, 2023 | 30.94 | 31.82 | 30.89 | 31.82 | 493,821 | -0.41(-1.28%) |
Dec 04, 2023 | 32.59 | 32.82 | 31.97 | 32.23 | 714,233 | -1.78(-5.22%) |