Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.79 | 29.95 | 29.77 | 29.95 | 10,098 | +0.29(+0.99%) |
Feb 28, 2024 | 29.64 | 29.74 | 29.64 | 29.66 | 7,805 | -0.08(-0.26%) |
Feb 27, 2024 | 29.71 | 29.76 | 29.68 | 29.74 | 6,475 | +0.14(+0.46%) |
Feb 26, 2024 | 29.69 | 29.77 | 29.60 | 29.60 | 11,383 | -0.06(-0.21%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.58 | 29.66 | 11,762 | -0.05(-0.16%) |
Feb 22, 2024 | 29.40 | 29.79 | 29.40 | 29.71 | 4,970 | +0.90(+3.12%) |
Feb 21, 2024 | 28.82 | 28.88 | 28.69 | 28.81 | 8,586 | -0.16(-0.55%) |
Feb 20, 2024 | 29.03 | 29.06 | 28.86 | 28.97 | 9,044 | -0.29(-0.98%) |
Feb 16, 2024 | 29.50 | 29.52 | 29.26 | 29.26 | 4,613 | -0.34(-1.16%) |
Feb 15, 2024 | 29.41 | 29.62 | 29.41 | 29.60 | 9,354 | +0.30(+1.02%) |
Feb 14, 2024 | 29.05 | 29.30 | 29.02 | 29.30 | 5,959 | +0.47(+1.63%) |
Feb 13, 2024 | 28.71 | 28.88 | 28.60 | 28.83 | 6,351 | -0.39(-1.32%) |
Feb 12, 2024 | 29.06 | 29.37 | 29.06 | 29.22 | 14,331 | +0.12(+0.40%) |
Feb 09, 2024 | 29.00 | 29.12 | 28.98 | 29.10 | 13,944 | +0.17(+0.59%) |
Feb 08, 2024 | 28.83 | 28.97 | 28.80 | 28.93 | 20,147 | +0.16(+0.56%) |
Feb 07, 2024 | 28.60 | 28.84 | 28.56 | 28.77 | 6,360 | +0.26(+0.91%) |
Feb 06, 2024 | 28.49 | 28.51 | 28.34 | 28.51 | 18,978 | +0.14(+0.49%) |
Feb 05, 2024 | 28.35 | 28.47 | 28.19 | 28.37 | 12,343 | -0.12(-0.42%) |
Feb 02, 2024 | 28.16 | 28.56 | 28.16 | 28.49 | 20,549 | +0.36(+1.28%) |
Feb 01, 2024 | 27.85 | 28.14 | 27.69 | 28.13 | 42,014 | +0.32(+1.15%) |
Jan 31, 2024 | 28.03 | 28.29 | 27.81 | 27.81 | 12,529 | -0.42(-1.49%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.18 | 28.23 | 16,886 | +0.00(+0.00%) |
Jan 29, 2024 | 28.01 | 28.23 | 27.94 | 28.23 | 6,883 | +0.37(+1.33%) |
Jan 26, 2024 | 27.88 | 28.00 | 27.84 | 27.86 | 10,383 | -0.10(-0.36%) |
Jan 25, 2024 | 27.90 | 27.96 | 27.86 | 27.96 | 7,680 | +0.18(+0.63%) |
Jan 24, 2024 | 28.04 | 28.04 | 27.77 | 27.79 | 6,284 | +0.04(+0.13%) |
Jan 23, 2024 | 27.82 | 27.82 | 27.65 | 27.75 | 7,241 | -0.01(-0.04%) |
Jan 22, 2024 | 27.72 | 27.89 | 27.71 | 27.76 | 7,475 | +0.27(+0.98%) |
Jan 19, 2024 | 27.05 | 27.54 | 27.05 | 27.49 | 23,013 | +0.51(+1.89%) |
Jan 18, 2024 | 26.93 | 27.01 | 26.71 | 26.98 | 27,666 | +0.19(+0.71%) |
Jan 17, 2024 | 26.71 | 26.81 | 26.68 | 26.79 | 15,695 | -0.17(-0.63%) |
Jan 16, 2024 | 26.97 | 27.13 | 26.88 | 26.96 | 59,867 | -0.15(-0.55%) |
Jan 12, 2024 | 27.30 | 27.39 | 27.07 | 27.11 | 13,065 | -0.16(-0.59%) |
Jan 11, 2024 | 27.35 | 27.37 | 26.97 | 27.27 | 5,890 | -0.06(-0.22%) |
Jan 10, 2024 | 27.26 | 27.39 | 27.17 | 27.33 | 22,733 | +0.10(+0.37%) |
Jan 09, 2024 | 27.17 | 27.30 | 27.15 | 27.23 | 17,634 | -0.09(-0.33%) |
Jan 08, 2024 | 26.92 | 27.32 | 26.92 | 27.32 | 13,425 | +0.47(+1.75%) |
Jan 05, 2024 | 26.65 | 26.99 | 26.65 | 26.85 | 2,615 | +0.11(+0.42%) |
Jan 04, 2024 | 26.71 | 26.93 | 26.71 | 26.74 | 19,054 | +0.06(+0.21%) |
Jan 03, 2024 | 26.86 | 26.95 | 26.68 | 26.68 | 22,703 | -0.54(-1.99%) |
Jan 02, 2024 | 27.52 | 27.52 | 27.10 | 27.22 | 9,255 | -0.57(-2.05%) |
Dec 29, 2023 | 27.96 | 28.01 | 27.72 | 27.79 | 11,755 | -0.22(-0.79%) |
Dec 28, 2023 | 28.05 | 28.08 | 27.99 | 28.01 | 16,834 | +0.00(+0.00%) |
Dec 27, 2023 | 28.00 | 28.04 | 27.90 | 28.01 | 36,170 | +0.06(+0.21%) |
Dec 26, 2023 | 27.84 | 28.01 | 27.84 | 27.95 | 10,079 | +0.23(+0.83%) |
Dec 22, 2023 | 27.81 | 27.81 | 27.62 | 27.72 | 19,919 | -0.05(-0.18%) |
Dec 21, 2023 | 27.58 | 27.78 | 27.51 | 27.77 | 24,705 | +0.38(+1.39%) |
Dec 20, 2023 | 27.79 | 27.95 | 27.39 | 27.39 | 10,673 | -0.56(-2.00%) |
Dec 19, 2023 | 27.75 | 27.95 | 27.75 | 27.95 | 15,176 | +0.27(+0.98%) |
Dec 18, 2023 | 27.66 | 27.78 | 27.64 | 27.68 | 11,282 | +0.03(+0.12%) |
Dec 15, 2023 | 27.62 | 27.70 | 27.53 | 27.65 | 9,762 | +0.05(+0.19%) |
Dec 14, 2023 | 27.64 | 27.70 | 27.40 | 27.59 | 7,048 | +0.44(+1.64%) |
Dec 13, 2023 | 26.63 | 27.16 | 26.58 | 27.15 | 12,889 | +0.54(+2.03%) |
Dec 12, 2023 | 26.48 | 26.67 | 26.39 | 26.61 | 28,966 | +0.08(+0.30%) |
Dec 11, 2023 | 26.31 | 26.55 | 26.31 | 26.53 | 15,471 | +0.22(+0.84%) |
Dec 08, 2023 | 26.17 | 26.31 | 26.09 | 26.31 | 17,580 | +0.28(+1.08%) |
Dec 07, 2023 | 25.86 | 26.03 | 25.86 | 26.03 | 23,493 | +0.22(+0.85%) |
Dec 06, 2023 | 26.07 | 26.18 | 25.78 | 25.81 | 22,511 | -0.12(-0.45%) |
Dec 05, 2023 | 25.94 | 25.98 | 25.88 | 25.93 | 14,661 | -0.18(-0.70%) |
Dec 04, 2023 | 25.99 | 26.12 | 25.99 | 26.11 | 15,761 | -0.07(-0.27%) |