Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.55 | 29.04 | 28.27 | 28.29 | 100,644 | +0.37(+1.31%) |
Feb 28, 2024 | 28.16 | 28.43 | 27.90 | 27.92 | 99,456 | -0.47(-1.67%) |
Feb 27, 2024 | 28.74 | 28.99 | 28.32 | 28.40 | 82,319 | -0.20(-0.69%) |
Feb 26, 2024 | 28.45 | 28.82 | 28.10 | 28.60 | 140,708 | +0.05(+0.17%) |
Feb 23, 2024 | 28.30 | 28.78 | 28.03 | 28.55 | 95,733 | +0.34(+1.19%) |
Feb 22, 2024 | 28.61 | 28.78 | 28.02 | 28.21 | 143,136 | -0.53(-1.85%) |
Feb 21, 2024 | 29.19 | 29.29 | 28.67 | 28.74 | 110,326 | -0.41(-1.42%) |
Feb 20, 2024 | 28.93 | 29.30 | 28.85 | 29.16 | 189,067 | +0.11(+0.37%) |
Feb 16, 2024 | 29.61 | 29.79 | 29.01 | 29.05 | 388,212 | -1.20(-3.98%) |
Feb 15, 2024 | 29.13 | 30.55 | 29.13 | 30.25 | 140,585 | +1.33(+4.61%) |
Feb 14, 2024 | 29.11 | 29.35 | 28.56 | 28.92 | 115,472 | +0.14(+0.48%) |
Feb 13, 2024 | 29.06 | 29.40 | 28.34 | 28.78 | 188,771 | -1.31(-4.34%) |
Feb 12, 2024 | 29.46 | 30.42 | 29.46 | 30.09 | 131,171 | +0.54(+1.81%) |
Feb 09, 2024 | 29.04 | 29.59 | 28.39 | 29.55 | 99,286 | +0.53(+1.81%) |
Feb 08, 2024 | 29.03 | 29.20 | 28.75 | 29.03 | 102,367 | -0.04(-0.13%) |
Feb 07, 2024 | 29.28 | 29.31 | 28.47 | 29.07 | 127,324 | -0.15(-0.50%) |
Feb 06, 2024 | 29.07 | 29.55 | 28.95 | 29.21 | 94,751 | +0.16(+0.54%) |
Feb 05, 2024 | 29.31 | 29.38 | 28.85 | 29.06 | 128,395 | -0.58(-1.94%) |
Feb 02, 2024 | 29.72 | 30.08 | 29.49 | 29.63 | 155,386 | -0.35(-1.17%) |
Feb 01, 2024 | 30.82 | 30.82 | 29.28 | 29.98 | 325,338 | -0.54(-1.76%) |
Jan 31, 2024 | 31.64 | 31.88 | 30.51 | 30.52 | 221,043 | -1.63(-5.07%) |
Jan 30, 2024 | 31.85 | 32.35 | 31.55 | 32.15 | 226,451 | +0.16(+0.49%) |
Jan 29, 2024 | 30.56 | 32.91 | 30.49 | 31.99 | 233,336 | +1.78(+5.91%) |
Jan 26, 2024 | 29.26 | 30.31 | 28.64 | 30.21 | 132,593 | -0.05(-0.16%) |
Jan 25, 2024 | 30.97 | 31.01 | 30.02 | 30.26 | 113,201 | -0.17(-0.55%) |
Jan 24, 2024 | 30.62 | 30.84 | 30.34 | 30.42 | 89,590 | +0.13(+0.42%) |
Jan 23, 2024 | 31.06 | 31.07 | 30.29 | 30.29 | 116,994 | -0.66(-2.14%) |
Jan 22, 2024 | 29.90 | 30.98 | 29.90 | 30.96 | 117,982 | +1.06(+3.56%) |
Jan 19, 2024 | 29.55 | 29.90 | 29.12 | 29.90 | 98,993 | +0.55(+1.86%) |
Jan 18, 2024 | 29.31 | 29.81 | 29.07 | 29.35 | 87,306 | +0.09(+0.30%) |
Jan 17, 2024 | 28.53 | 29.29 | 28.53 | 29.26 | 115,799 | +0.21(+0.74%) |
Jan 16, 2024 | 28.76 | 29.06 | 28.73 | 29.05 | 111,232 | -0.22(-0.77%) |
Jan 12, 2024 | 29.51 | 29.76 | 28.71 | 29.27 | 96,313 | +0.07(+0.23%) |
Jan 11, 2024 | 29.75 | 29.75 | 28.59 | 29.20 | 137,132 | -0.83(-2.76%) |
Jan 10, 2024 | 29.85 | 30.06 | 29.74 | 30.03 | 124,304 | +0.03(+0.10%) |
Jan 09, 2024 | 29.90 | 29.90 | 29.47 | 30.00 | 99,019 | -0.32(-1.06%) |
Jan 08, 2024 | 30.29 | 30.54 | 29.97 | 30.32 | 65,896 | -0.14(-0.45%) |
Jan 05, 2024 | 30.10 | 30.58 | 30.10 | 30.46 | 124,314 | +0.12(+0.39%) |
Jan 04, 2024 | 30.39 | 30.73 | 30.21 | 30.34 | 100,096 | +0.00(+0.00%) |
Jan 03, 2024 | 30.80 | 30.86 | 30.25 | 30.34 | 155,784 | -0.60(-1.95%) |
Jan 02, 2024 | 30.28 | 30.99 | 30.27 | 30.95 | 154,526 | +0.41(+1.34%) |
Dec 29, 2023 | 31.32 | 31.40 | 30.25 | 30.54 | 101,068 | -0.78(-2.49%) |
Dec 28, 2023 | 31.60 | 31.69 | 31.30 | 31.32 | 61,790 | -0.37(-1.17%) |
Dec 27, 2023 | 31.80 | 31.93 | 31.53 | 31.69 | 68,927 | -0.15(-0.46%) |
Dec 26, 2023 | 31.51 | 32.01 | 31.03 | 31.84 | 83,550 | +0.52(+1.65%) |
Dec 22, 2023 | 31.30 | 31.98 | 31.26 | 31.32 | 102,755 | +0.02(+0.06%) |
Dec 21, 2023 | 31.36 | 31.42 | 30.91 | 31.30 | 97,530 | +0.14(+0.44%) |
Dec 20, 2023 | 31.48 | 32.42 | 31.13 | 31.16 | 149,042 | -0.29(-0.93%) |
Dec 19, 2023 | 31.16 | 31.74 | 31.01 | 31.46 | 113,193 | +0.54(+1.73%) |
Dec 18, 2023 | 31.34 | 31.41 | 30.55 | 30.92 | 100,883 | -0.08(-0.25%) |
Dec 15, 2023 | 31.58 | 31.58 | 30.71 | 31.00 | 492,002 | -0.23(-0.75%) |
Dec 14, 2023 | 31.59 | 32.37 | 29.85 | 31.23 | 171,962 | +0.47(+1.52%) |
Dec 13, 2023 | 29.15 | 30.87 | 28.84 | 30.76 | 239,909 | +1.62(+5.55%) |
Dec 12, 2023 | 29.41 | 29.46 | 29.11 | 29.14 | 76,230 | -0.30(-1.03%) |
Dec 11, 2023 | 29.51 | 29.51 | 29.25 | 29.45 | 80,584 | -0.19(-0.63%) |
Dec 08, 2023 | 29.58 | 29.90 | 29.31 | 29.63 | 89,794 | +0.13(+0.43%) |
Dec 07, 2023 | 29.13 | 29.51 | 28.76 | 29.51 | 101,352 | +0.58(+2.02%) |
Dec 06, 2023 | 28.85 | 29.63 | 28.82 | 28.92 | 126,792 | +0.29(+1.02%) |
Dec 05, 2023 | 28.71 | 29.12 | 28.53 | 28.63 | 63,128 | -0.22(-0.78%) |
Dec 04, 2023 | 28.19 | 28.91 | 28.19 | 28.85 | 135,619 | +0.46(+1.61%) |