Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 3,518,262 | +0.15(+0.52%) |
Feb 28, 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 2,700,394 | +1.02(+3.65%) |
Feb 27, 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 949,617 | +0.38(+1.38%) |
Feb 26, 2024 | 27.35 | 27.62 | 27.21 | 27.59 | 1,195,026 | +0.14(+0.51%) |
Feb 23, 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 1,059,311 | +0.23(+0.86%) |
Feb 22, 2024 | 27.21 | 27.40 | 26.98 | 27.21 | 1,148,835 | -0.11(-0.40%) |
Feb 21, 2024 | 27.34 | 27.54 | 27.17 | 27.32 | 947,215 | +0.08(+0.29%) |
Feb 20, 2024 | 27.23 | 27.47 | 27.15 | 27.24 | 1,264,112 | -0.27(-0.97%) |
Feb 16, 2024 | 27.82 | 27.99 | 27.44 | 27.51 | 2,077,718 | -0.40(-1.42%) |
Feb 15, 2024 | 28.13 | 28.18 | 27.66 | 27.91 | 2,895,903 | -0.02(-0.07%) |
Feb 14, 2024 | 27.94 | 28.01 | 27.66 | 27.93 | 1,098,394 | +0.23(+0.82%) |
Feb 13, 2024 | 27.25 | 27.88 | 27.11 | 27.70 | 1,513,942 | -0.03(-0.11%) |
Feb 12, 2024 | 27.34 | 27.97 | 27.34 | 27.73 | 1,438,720 | +0.48(+1.75%) |
Feb 09, 2024 | 27.15 | 27.31 | 26.72 | 27.25 | 1,815,812 | +0.21(+0.77%) |
Feb 08, 2024 | 27.55 | 27.58 | 25.88 | 27.05 | 1,988,479 | -1.04(-3.70%) |
Feb 07, 2024 | 28.34 | 28.34 | 27.92 | 28.09 | 991,414 | -0.25(-0.87%) |
Feb 06, 2024 | 28.04 | 28.45 | 28.04 | 28.33 | 683,213 | +0.23(+0.81%) |
Feb 05, 2024 | 28.60 | 28.60 | 27.94 | 28.11 | 791,415 | -0.74(-2.58%) |
Feb 02, 2024 | 28.84 | 29.05 | 28.77 | 28.85 | 828,381 | -0.23(-0.78%) |
Feb 01, 2024 | 28.74 | 29.10 | 28.32 | 29.08 | 1,005,097 | +0.36(+1.24%) |
Jan 31, 2024 | 29.28 | 29.33 | 28.68 | 28.72 | 902,470 | -0.64(-2.19%) |
Jan 30, 2024 | 28.99 | 29.43 | 28.99 | 29.37 | 713,198 | +0.25(+0.85%) |
Jan 29, 2024 | 28.94 | 29.24 | 28.83 | 29.12 | 691,570 | +0.12(+0.41%) |
Jan 26, 2024 | 28.95 | 29.12 | 28.85 | 29.00 | 664,812 | +0.16(+0.55%) |
Jan 25, 2024 | 29.24 | 29.31 | 28.67 | 28.84 | 956,332 | -0.08(-0.27%) |
Jan 24, 2024 | 29.10 | 29.16 | 28.89 | 28.92 | 751,784 | +0.08(+0.27%) |
Jan 23, 2024 | 29.21 | 29.31 | 28.83 | 28.84 | 641,055 | -0.22(-0.75%) |
Jan 22, 2024 | 29.08 | 29.25 | 28.87 | 29.06 | 878,363 | +0.21(+0.72%) |
Jan 19, 2024 | 28.36 | 28.89 | 28.17 | 28.85 | 708,205 | +0.55(+1.93%) |
Jan 18, 2024 | 28.34 | 28.36 | 27.88 | 28.31 | 695,311 | +0.15(+0.53%) |
Jan 17, 2024 | 27.83 | 28.18 | 27.78 | 28.16 | 645,680 | -0.06(-0.21%) |
Jan 16, 2024 | 28.31 | 28.47 | 28.03 | 28.22 | 657,757 | -0.40(-1.39%) |
Jan 12, 2024 | 28.51 | 28.67 | 28.25 | 28.61 | 764,331 | +0.29(+1.01%) |
Jan 11, 2024 | 28.54 | 28.64 | 27.80 | 28.32 | 1,644,008 | -0.22(-0.76%) |
Jan 10, 2024 | 28.33 | 28.70 | 28.32 | 28.54 | 1,671,291 | +0.29(+1.02%) |
Jan 09, 2024 | 28.70 | 28.71 | 28.24 | 28.26 | 1,055,026 | -0.72(-2.50%) |
Jan 08, 2024 | 28.64 | 28.98 | 28.58 | 28.98 | 834,621 | +0.39(+1.35%) |
Jan 05, 2024 | 28.31 | 28.84 | 28.26 | 28.59 | 951,131 | +0.15(+0.52%) |
Jan 04, 2024 | 28.16 | 28.46 | 28.13 | 28.44 | 1,170,638 | +0.34(+1.20%) |
Jan 03, 2024 | 28.15 | 28.56 | 28.03 | 28.11 | 1,353,107 | -0.35(-1.22%) |
Jan 02, 2024 | 28.08 | 28.61 | 27.96 | 28.45 | 1,155,549 | +0.16(+0.56%) |
Dec 29, 2023 | 28.67 | 28.71 | 28.28 | 28.30 | 711,664 | -0.39(-1.35%) |
Dec 28, 2023 | 28.61 | 28.72 | 28.46 | 28.68 | 771,824 | +0.01(+0.03%) |
Dec 27, 2023 | 28.67 | 28.75 | 28.51 | 28.67 | 640,031 | +0.08(+0.28%) |
Dec 26, 2023 | 28.48 | 28.74 | 28.32 | 28.59 | 663,835 | +0.15(+0.52%) |
Dec 22, 2023 | 28.41 | 28.63 | 28.28 | 28.44 | 1,120,946 | +0.22(+0.77%) |
Dec 21, 2023 | 28.02 | 28.24 | 27.86 | 28.23 | 946,088 | +0.30(+1.06%) |
Dec 20, 2023 | 28.08 | 28.74 | 27.91 | 27.93 | 1,440,886 | -0.12(-0.42%) |
Dec 19, 2023 | 27.68 | 28.24 | 27.60 | 28.05 | 1,628,839 | +0.43(+1.54%) |
Dec 18, 2023 | 27.82 | 27.89 | 27.51 | 27.62 | 1,246,178 | -0.18(-0.64%) |
Dec 15, 2023 | 28.14 | 28.33 | 27.37 | 27.80 | 5,792,561 | +0.00(+0.00%) |
Dec 14, 2023 | 27.44 | 27.89 | 27.29 | 27.80 | 2,666,882 | +0.66(+2.45%) |
Dec 13, 2023 | 26.40 | 27.19 | 26.31 | 27.14 | 3,632,010 | +1.18(+4.54%) |
Dec 12, 2023 | 25.69 | 26.15 | 25.55 | 25.96 | 1,416,678 | +0.21(+0.81%) |
Dec 11, 2023 | 25.57 | 25.85 | 25.50 | 25.75 | 1,293,795 | +0.15(+0.58%) |
Dec 08, 2023 | 25.11 | 25.63 | 25.11 | 25.60 | 1,096,301 | +0.40(+1.57%) |
Dec 07, 2023 | 24.95 | 25.21 | 24.70 | 25.20 | 1,293,758 | +0.30(+1.19%) |
Dec 06, 2023 | 25.24 | 25.66 | 24.86 | 24.91 | 1,416,659 | -0.44(-1.72%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.30 | 25.34 | 1,033,921 | -0.56(-2.18%) |
Dec 04, 2023 | 25.51 | 25.98 | 25.51 | 25.91 | 1,360,617 | +0.31(+1.20%) |