Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.94 | 31.10 | 30.39 | 30.45 | 2,374,220 | -0.40(-1.30%) |
Feb 28, 2024 | 30.45 | 30.88 | 30.25 | 30.85 | 2,333,999 | +0.27(+0.90%) |
Feb 27, 2024 | 30.64 | 30.73 | 30.30 | 30.58 | 2,078,048 | +0.02(+0.06%) |
Feb 26, 2024 | 30.69 | 30.78 | 30.36 | 30.56 | 1,496,561 | +0.11(+0.35%) |
Feb 23, 2024 | 30.70 | 30.77 | 30.43 | 30.45 | 945,689 | -0.22(-0.70%) |
Feb 22, 2024 | 30.56 | 30.76 | 30.32 | 30.66 | 1,069,025 | +0.07(+0.22%) |
Feb 21, 2024 | 30.74 | 30.97 | 30.56 | 30.60 | 1,523,811 | -0.08(-0.26%) |
Feb 20, 2024 | 30.18 | 30.74 | 30.13 | 30.67 | 2,024,389 | +0.39(+1.29%) |
Feb 16, 2024 | 29.98 | 30.50 | 29.72 | 30.28 | 2,575,547 | +0.18(+0.58%) |
Feb 15, 2024 | 30.30 | 30.42 | 29.80 | 30.11 | 1,992,570 | -0.15(-0.49%) |
Feb 14, 2024 | 30.33 | 30.60 | 30.20 | 30.25 | 2,042,316 | +0.11(+0.36%) |
Feb 13, 2024 | 29.73 | 30.25 | 29.60 | 30.15 | 2,772,825 | -0.02(-0.06%) |
Feb 12, 2024 | 30.05 | 30.35 | 29.67 | 30.17 | 2,546,321 | -0.11(-0.36%) |
Feb 09, 2024 | 29.22 | 30.29 | 28.96 | 30.27 | 4,670,378 | +1.01(+3.44%) |
Feb 08, 2024 | 28.54 | 29.55 | 28.54 | 29.27 | 4,516,259 | +1.78(+6.48%) |
Feb 07, 2024 | 27.36 | 27.68 | 27.14 | 27.48 | 3,475,087 | +0.12(+0.43%) |
Feb 06, 2024 | 27.35 | 27.73 | 27.26 | 27.37 | 2,531,022 | +0.04(+0.14%) |
Feb 05, 2024 | 27.32 | 27.49 | 26.94 | 27.33 | 2,953,493 | -0.26(-0.96%) |
Feb 02, 2024 | 28.11 | 28.12 | 27.34 | 27.59 | 3,084,290 | -0.64(-2.25%) |
Feb 01, 2024 | 27.73 | 28.27 | 27.43 | 28.23 | 3,245,250 | +0.50(+1.79%) |
Jan 31, 2024 | 28.26 | 28.45 | 27.63 | 27.73 | 2,078,069 | -0.30(-1.06%) |
Jan 30, 2024 | 28.10 | 28.25 | 27.90 | 28.03 | 1,979,912 | +0.01(+0.03%) |
Jan 29, 2024 | 27.78 | 28.06 | 27.73 | 28.02 | 2,017,621 | +0.26(+0.93%) |
Jan 26, 2024 | 27.77 | 27.91 | 27.57 | 27.76 | 1,945,754 | +0.11(+0.41%) |
Jan 25, 2024 | 27.83 | 27.87 | 27.54 | 27.64 | 1,804,007 | +0.12(+0.45%) |
Jan 24, 2024 | 28.59 | 28.61 | 27.44 | 27.52 | 2,276,386 | -0.82(-2.90%) |
Jan 23, 2024 | 28.59 | 28.66 | 28.21 | 28.34 | 1,363,392 | -0.17(-0.60%) |
Jan 22, 2024 | 28.47 | 28.74 | 28.31 | 28.52 | 1,354,178 | +0.13(+0.47%) |
Jan 19, 2024 | 28.21 | 28.43 | 27.89 | 28.38 | 1,841,040 | +0.26(+0.92%) |
Jan 18, 2024 | 28.21 | 28.33 | 27.92 | 28.12 | 1,677,785 | -0.12(-0.44%) |
Jan 17, 2024 | 28.69 | 28.85 | 27.90 | 28.25 | 2,088,940 | -0.63(-2.19%) |
Jan 16, 2024 | 28.83 | 29.25 | 28.70 | 28.88 | 1,751,260 | -0.42(-1.44%) |
Jan 12, 2024 | 29.48 | 29.70 | 29.27 | 29.30 | 2,124,851 | +0.12(+0.43%) |
Jan 11, 2024 | 29.01 | 29.25 | 28.86 | 29.18 | 1,433,711 | +0.03(+0.10%) |
Jan 10, 2024 | 28.89 | 29.20 | 28.78 | 29.15 | 1,473,633 | +0.35(+1.23%) |
Jan 09, 2024 | 29.26 | 29.26 | 28.78 | 28.79 | 2,066,263 | -0.57(-1.95%) |
Jan 08, 2024 | 29.05 | 29.38 | 28.96 | 29.37 | 1,131,066 | +0.32(+1.09%) |
Jan 05, 2024 | 29.06 | 29.17 | 28.90 | 29.05 | 1,760,164 | -0.12(-0.43%) |
Jan 04, 2024 | 29.26 | 29.31 | 28.96 | 29.18 | 1,382,427 | -0.01(-0.03%) |
Jan 03, 2024 | 29.45 | 29.45 | 29.14 | 29.18 | 1,481,663 | -0.32(-1.07%) |
Jan 02, 2024 | 29.15 | 29.52 | 29.12 | 29.50 | 1,684,916 | +0.18(+0.62%) |
Dec 29, 2023 | 29.55 | 29.64 | 29.30 | 29.32 | 1,439,587 | -0.38(-1.29%) |
Dec 28, 2023 | 29.36 | 29.77 | 29.36 | 29.70 | 1,443,116 | +0.26(+0.88%) |
Dec 27, 2023 | 29.20 | 29.58 | 28.98 | 29.44 | 1,574,731 | +0.31(+1.05%) |
Dec 26, 2023 | 29.26 | 29.35 | 29.06 | 29.14 | 1,080,665 | -0.22(-0.75%) |
Dec 22, 2023 | 29.54 | 29.67 | 29.29 | 29.36 | 1,192,673 | -0.02(-0.07%) |
Dec 21, 2023 | 29.55 | 29.63 | 29.09 | 29.38 | 1,452,296 | -0.04(-0.13%) |
Dec 20, 2023 | 29.62 | 29.84 | 29.40 | 29.41 | 1,304,746 | -0.30(-1.00%) |
Dec 19, 2023 | 29.64 | 30.04 | 29.51 | 29.71 | 2,114,163 | +0.06(+0.19%) |
Dec 18, 2023 | 29.55 | 29.78 | 29.29 | 29.65 | 2,613,055 | +0.18(+0.62%) |
Dec 15, 2023 | 29.73 | 30.06 | 29.13 | 29.47 | 5,208,089 | -0.37(-1.25%) |
Dec 14, 2023 | 30.41 | 30.41 | 29.59 | 29.84 | 2,822,442 | -0.06(-0.19%) |
Dec 13, 2023 | 29.60 | 29.96 | 29.28 | 29.90 | 4,432,428 | +0.31(+1.03%) |
Dec 12, 2023 | 29.53 | 29.79 | 29.35 | 29.60 | 1,801,914 | +0.09(+0.29%) |
Dec 11, 2023 | 29.09 | 29.79 | 29.04 | 29.51 | 2,175,193 | +0.33(+1.11%) |
Dec 08, 2023 | 29.08 | 29.28 | 28.86 | 29.18 | 1,615,271 | -0.01(-0.03%) |
Dec 07, 2023 | 29.07 | 29.33 | 28.95 | 29.19 | 2,649,415 | +0.12(+0.43%) |
Dec 06, 2023 | 29.61 | 29.71 | 29.06 | 29.07 | 2,519,133 | -0.57(-1.94%) |
Dec 05, 2023 | 30.14 | 30.14 | 29.54 | 29.64 | 2,586,897 | -0.51(-1.68%) |
Dec 04, 2023 | 30.27 | 30.43 | 29.86 | 30.15 | 3,756,937 | -0.56(-1.84%) |