Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.23 | 29.30 | 29.02 | 29.18 | 4,187,135 | +0.16(+0.54%) |
Feb 28, 2024 | 29.26 | 29.28 | 28.89 | 29.02 | 5,010,852 | -0.38(-1.29%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.27 | 29.41 | 4,049,021 | -0.10(-0.33%) |
Feb 26, 2024 | 29.74 | 29.74 | 29.36 | 29.50 | 4,138,246 | -0.27(-0.92%) |
Feb 23, 2024 | 29.52 | 29.86 | 29.36 | 29.78 | 4,683,952 | +0.03(+0.10%) |
Feb 22, 2024 | 29.53 | 29.79 | 29.39 | 29.75 | 4,457,232 | +0.21(+0.73%) |
Feb 21, 2024 | 29.29 | 29.55 | 29.21 | 29.53 | 4,942,583 | -0.05(-0.16%) |
Feb 20, 2024 | 29.32 | 29.64 | 29.32 | 29.58 | 4,988,684 | -0.20(-0.66%) |
Feb 16, 2024 | 29.76 | 29.86 | 29.64 | 29.78 | 2,898,876 | -0.06(-0.20%) |
Feb 15, 2024 | 29.77 | 29.92 | 29.73 | 29.84 | 3,641,173 | +0.24(+0.82%) |
Feb 14, 2024 | 29.58 | 29.62 | 29.41 | 29.59 | 3,121,433 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.99 | 29.61 | 29.74 | 5,256,974 | -0.46(-1.52%) |
Feb 12, 2024 | 30.02 | 30.34 | 29.98 | 30.20 | 3,895,580 | +0.18(+0.59%) |
Feb 09, 2024 | 30.00 | 30.18 | 29.84 | 30.02 | 5,490,252 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.88 | 30.24 | 30.71 | 10,733,418 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.71 | 4,646,530 | -0.34(-1.18%) |
Feb 06, 2024 | 29.02 | 29.28 | 28.94 | 29.05 | 4,493,694 | +0.05(+0.17%) |
Feb 05, 2024 | 29.28 | 29.29 | 29.00 | 29.01 | 4,156,440 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.54 | 29.20 | 29.31 | 4,668,762 | -0.19(-0.63%) |
Feb 01, 2024 | 28.98 | 29.54 | 28.95 | 29.49 | 5,105,581 | +0.60(+2.06%) |
Jan 31, 2024 | 29.35 | 29.42 | 28.85 | 28.90 | 3,840,860 | -0.43(-1.46%) |
Jan 30, 2024 | 29.22 | 29.35 | 29.06 | 29.33 | 2,797,329 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.11 | 29.28 | 4,771,005 | +0.32(+1.11%) |
Jan 26, 2024 | 29.10 | 29.18 | 28.90 | 28.96 | 3,872,921 | +0.21(+0.75%) |
Jan 25, 2024 | 28.59 | 28.74 | 28.52 | 28.74 | 4,151,496 | +0.02(+0.07%) |
Jan 24, 2024 | 29.01 | 29.02 | 28.63 | 28.72 | 4,844,128 | +0.05(+0.17%) |
Jan 23, 2024 | 28.55 | 28.68 | 28.43 | 28.67 | 4,794,609 | -0.27(-0.94%) |
Jan 22, 2024 | 28.89 | 29.24 | 28.79 | 28.95 | 5,865,089 | +0.17(+0.58%) |
Jan 19, 2024 | 28.74 | 28.88 | 28.52 | 28.78 | 3,831,464 | +0.12(+0.41%) |
Jan 18, 2024 | 28.70 | 28.76 | 28.36 | 28.66 | 4,405,590 | -0.19(-0.64%) |
Jan 17, 2024 | 28.85 | 28.94 | 28.70 | 28.85 | 5,820,911 | -0.19(-0.64%) |
Jan 16, 2024 | 29.19 | 29.29 | 28.98 | 29.03 | 6,173,263 | -0.39(-1.33%) |
Jan 12, 2024 | 29.58 | 29.70 | 29.36 | 29.43 | 4,067,656 | -0.16(-0.53%) |
Jan 11, 2024 | 29.51 | 29.59 | 29.19 | 29.58 | 6,176,218 | +0.28(+0.97%) |
Jan 10, 2024 | 29.52 | 29.64 | 29.23 | 29.30 | 5,647,958 | -0.29(-0.99%) |
Jan 09, 2024 | 29.78 | 29.78 | 29.39 | 29.59 | 5,247,529 | -0.25(-0.85%) |
Jan 08, 2024 | 29.52 | 29.86 | 29.47 | 29.84 | 5,328,501 | +0.28(+0.96%) |
Jan 05, 2024 | 29.51 | 29.70 | 29.41 | 29.56 | 3,517,557 | +0.15(+0.50%) |
Jan 04, 2024 | 29.29 | 29.62 | 29.22 | 29.42 | 3,820,042 | +0.23(+0.80%) |
Jan 03, 2024 | 28.98 | 29.25 | 28.83 | 29.18 | 4,432,215 | +0.09(+0.30%) |
Jan 02, 2024 | 28.51 | 29.27 | 28.48 | 29.09 | 6,428,076 | +0.50(+1.74%) |
Dec 29, 2023 | 28.51 | 28.65 | 28.46 | 28.60 | 3,815,177 | +0.06(+0.20%) |
Dec 28, 2023 | 28.55 | 28.63 | 28.49 | 28.54 | 3,619,972 | -0.10(-0.34%) |
Dec 27, 2023 | 28.54 | 28.66 | 28.48 | 28.63 | 5,988,852 | +0.15(+0.51%) |
Dec 26, 2023 | 28.41 | 28.55 | 28.32 | 28.49 | 3,593,329 | +0.03(+0.10%) |
Dec 22, 2023 | 28.49 | 28.63 | 28.42 | 28.46 | 4,988,915 | +0.07(+0.24%) |
Dec 21, 2023 | 28.35 | 28.65 | 28.20 | 28.39 | 8,652,504 | +0.31(+1.12%) |
Dec 20, 2023 | 28.38 | 28.40 | 28.08 | 28.08 | 7,762,206 | -0.38(-1.34%) |
Dec 19, 2023 | 28.28 | 28.47 | 28.22 | 28.46 | 6,761,268 | +0.29(+1.01%) |
Dec 18, 2023 | 28.10 | 28.23 | 28.04 | 28.17 | 6,200,923 | +0.18(+0.65%) |
Dec 15, 2023 | 28.21 | 28.32 | 27.95 | 27.99 | 6,954,670 | -0.54(-1.90%) |
Dec 14, 2023 | 28.56 | 28.88 | 28.43 | 28.53 | 7,537,656 | +0.33(+1.18%) |
Dec 13, 2023 | 27.42 | 28.21 | 27.29 | 28.20 | 5,724,252 | +0.64(+2.31%) |
Dec 12, 2023 | 27.41 | 27.58 | 27.30 | 27.56 | 5,613,253 | +0.02(+0.07%) |
Dec 11, 2023 | 27.59 | 27.69 | 27.38 | 27.54 | 8,268,290 | -0.19(-0.69%) |
Dec 08, 2023 | 27.88 | 28.01 | 27.72 | 27.73 | 6,767,782 | -0.24(-0.85%) |
Dec 07, 2023 | 27.51 | 28.01 | 27.50 | 27.97 | 9,835,022 | +0.50(+1.80%) |
Dec 06, 2023 | 27.31 | 27.76 | 26.99 | 27.48 | 21,604,824 | -2.55(-8.50%) |
Dec 05, 2023 | 30.04 | 30.18 | 29.80 | 30.03 | 5,085,094 | -0.37(-1.22%) |
Dec 04, 2023 | 30.28 | 30.56 | 30.24 | 30.40 | 3,272,406 | -0.10(-0.34%) |