Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.40 | 31.19 | 28.53 | 31.00 | 197,456 | +1.90(+6.53%) |
Feb 28, 2024 | 29.43 | 29.91 | 28.93 | 29.10 | 33,258 | -0.61(-2.05%) |
Feb 27, 2024 | 29.45 | 30.35 | 29.36 | 29.71 | 54,712 | +0.47(+1.61%) |
Feb 26, 2024 | 27.36 | 29.24 | 27.34 | 29.24 | 111,174 | +1.88(+6.87%) |
Feb 23, 2024 | 27.45 | 27.65 | 27.08 | 27.36 | 53,227 | -0.12(-0.44%) |
Feb 22, 2024 | 28.23 | 28.23 | 27.33 | 27.48 | 41,987 | -0.75(-2.66%) |
Feb 21, 2024 | 28.33 | 28.53 | 28.15 | 28.23 | 26,269 | -0.34(-1.19%) |
Feb 20, 2024 | 29.15 | 29.38 | 28.31 | 28.57 | 47,391 | -0.91(-3.09%) |
Feb 16, 2024 | 28.22 | 29.50 | 28.05 | 29.48 | 92,142 | +1.03(+3.62%) |
Feb 15, 2024 | 29.29 | 29.29 | 28.37 | 28.45 | 65,748 | -0.47(-1.63%) |
Feb 14, 2024 | 29.21 | 29.63 | 28.50 | 28.92 | 36,783 | +0.07(+0.24%) |
Feb 13, 2024 | 29.00 | 29.52 | 28.76 | 28.85 | 37,913 | -0.96(-3.22%) |
Feb 12, 2024 | 29.25 | 29.93 | 29.25 | 29.81 | 48,434 | +0.46(+1.57%) |
Feb 09, 2024 | 29.05 | 29.36 | 28.78 | 29.35 | 33,982 | +0.12(+0.41%) |
Feb 08, 2024 | 29.54 | 29.63 | 28.91 | 29.23 | 27,494 | -0.03(-0.10%) |
Feb 07, 2024 | 29.30 | 29.37 | 28.62 | 29.26 | 30,081 | -0.04(-0.14%) |
Feb 06, 2024 | 28.19 | 29.30 | 28.10 | 29.30 | 47,199 | +1.32(+4.72%) |
Feb 05, 2024 | 27.57 | 28.21 | 27.28 | 27.98 | 40,936 | +0.01(+0.04%) |
Feb 02, 2024 | 28.17 | 28.58 | 27.68 | 27.97 | 68,582 | -0.32(-1.13%) |
Feb 01, 2024 | 27.16 | 28.42 | 27.03 | 28.29 | 49,966 | +1.36(+5.05%) |
Jan 31, 2024 | 27.25 | 27.42 | 26.71 | 26.93 | 42,284 | -0.35(-1.28%) |
Jan 30, 2024 | 27.71 | 27.71 | 26.90 | 27.28 | 53,684 | -0.63(-2.26%) |
Jan 29, 2024 | 28.05 | 28.24 | 27.59 | 27.91 | 44,846 | -0.09(-0.32%) |
Jan 26, 2024 | 28.01 | 28.14 | 27.77 | 28.00 | 42,964 | +0.00(+0.00%) |
Jan 25, 2024 | 28.26 | 28.94 | 27.01 | 28.00 | 34,209 | +0.17(+0.61%) |
Jan 24, 2024 | 27.60 | 27.97 | 27.49 | 27.83 | 43,186 | +0.67(+2.47%) |
Jan 23, 2024 | 27.57 | 27.66 | 27.16 | 27.16 | 36,097 | -0.25(-0.91%) |
Jan 22, 2024 | 26.95 | 27.41 | 26.56 | 27.41 | 65,882 | +0.54(+2.01%) |
Jan 19, 2024 | 27.98 | 28.00 | 26.51 | 26.87 | 116,919 | -1.00(-3.59%) |
Jan 18, 2024 | 27.76 | 27.87 | 27.59 | 27.87 | 23,477 | +0.26(+0.94%) |
Jan 17, 2024 | 27.15 | 27.62 | 27.15 | 27.61 | 40,849 | -0.05(-0.18%) |
Jan 16, 2024 | 27.89 | 28.11 | 27.60 | 27.66 | 28,773 | -0.56(-1.98%) |
Jan 12, 2024 | 28.14 | 28.42 | 27.41 | 28.22 | 36,895 | +0.26(+0.93%) |
Jan 11, 2024 | 28.46 | 28.54 | 27.88 | 27.96 | 59,733 | -0.65(-2.27%) |
Jan 10, 2024 | 28.54 | 28.96 | 28.12 | 28.61 | 63,332 | -0.08(-0.28%) |
Jan 09, 2024 | 28.79 | 29.41 | 28.21 | 28.69 | 99,398 | -0.08(-0.28%) |
Jan 08, 2024 | 28.37 | 29.95 | 28.37 | 28.77 | 181,845 | +0.40(+1.41%) |
Jan 05, 2024 | 27.68 | 28.68 | 27.31 | 28.37 | 79,348 | +0.64(+2.31%) |
Jan 04, 2024 | 26.72 | 27.91 | 26.25 | 27.73 | 91,853 | +0.94(+3.51%) |
Jan 03, 2024 | 27.71 | 27.75 | 26.72 | 26.79 | 74,927 | -1.32(-4.70%) |
Jan 02, 2024 | 28.02 | 28.55 | 27.65 | 28.11 | 58,105 | -0.17(-0.60%) |
Dec 29, 2023 | 27.12 | 28.52 | 27.12 | 28.28 | 103,616 | +0.83(+3.02%) |
Dec 28, 2023 | 26.51 | 27.58 | 25.32 | 27.45 | 45,439 | +0.90(+3.39%) |
Dec 27, 2023 | 26.65 | 26.69 | 25.91 | 26.55 | 89,334 | +0.09(+0.34%) |
Dec 26, 2023 | 26.27 | 26.72 | 25.85 | 26.46 | 40,530 | +0.13(+0.49%) |
Dec 22, 2023 | 26.36 | 26.63 | 26.03 | 26.33 | 53,644 | -0.31(-1.16%) |
Dec 21, 2023 | 25.69 | 26.73 | 25.65 | 26.64 | 45,450 | +1.12(+4.39%) |
Dec 20, 2023 | 25.99 | 26.56 | 25.45 | 25.52 | 84,726 | -0.39(-1.51%) |
Dec 19, 2023 | 25.32 | 26.25 | 25.06 | 25.91 | 53,254 | +0.85(+3.39%) |
Dec 18, 2023 | 24.35 | 25.16 | 24.35 | 25.06 | 60,283 | +0.69(+2.83%) |
Dec 15, 2023 | 25.00 | 25.00 | 23.99 | 24.37 | 100,721 | -0.43(-1.73%) |
Dec 14, 2023 | 24.85 | 25.51 | 24.50 | 24.80 | 92,595 | +0.25(+1.02%) |
Dec 13, 2023 | 24.87 | 24.98 | 24.04 | 24.55 | 72,299 | -0.15(-0.61%) |
Dec 12, 2023 | 23.87 | 24.98 | 23.38 | 24.70 | 53,023 | +0.93(+3.91%) |
Dec 11, 2023 | 23.21 | 23.88 | 22.80 | 23.77 | 45,089 | +0.75(+3.26%) |
Dec 08, 2023 | 22.81 | 23.02 | 22.27 | 23.02 | 58,141 | +0.05(+0.22%) |
Dec 07, 2023 | 23.83 | 23.83 | 22.97 | 22.97 | 37,028 | -1.02(-4.25%) |
Dec 06, 2023 | 24.57 | 25.12 | 23.75 | 23.99 | 61,250 | -0.20(-0.83%) |
Dec 05, 2023 | 24.24 | 24.38 | 23.80 | 24.19 | 57,939 | +0.39(+1.64%) |
Dec 04, 2023 | 23.50 | 23.97 | 22.88 | 23.80 | 76,519 | +0.13(+0.55%) |