Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.22 | 29.29 | 29.01 | 29.17 | 4,188,272 | +0.16(+0.54%) |
Feb 28, 2024 | 29.25 | 29.27 | 28.88 | 29.02 | 5,012,212 | -0.38(-1.30%) |
Feb 27, 2024 | 29.43 | 29.45 | 29.26 | 29.40 | 4,050,120 | -0.10(-0.33%) |
Feb 26, 2024 | 29.73 | 29.73 | 29.35 | 29.50 | 4,139,370 | -0.27(-0.92%) |
Feb 23, 2024 | 29.51 | 29.86 | 29.35 | 29.77 | 4,685,224 | +0.03(+0.10%) |
Feb 22, 2024 | 29.52 | 29.78 | 29.38 | 29.74 | 4,458,442 | +0.21(+0.73%) |
Feb 21, 2024 | 29.28 | 29.54 | 29.20 | 29.52 | 4,943,925 | -0.05(-0.17%) |
Feb 20, 2024 | 29.31 | 29.64 | 29.31 | 29.57 | 4,990,039 | -0.20(-0.66%) |
Feb 16, 2024 | 29.75 | 29.86 | 29.64 | 29.77 | 2,899,663 | -0.06(-0.20%) |
Feb 15, 2024 | 29.76 | 29.91 | 29.72 | 29.83 | 3,642,161 | +0.24(+0.82%) |
Feb 14, 2024 | 29.57 | 29.61 | 29.40 | 29.58 | 3,122,281 | -0.15(-0.49%) |
Feb 13, 2024 | 29.91 | 29.98 | 29.60 | 29.73 | 5,258,401 | -0.46(-1.52%) |
Feb 12, 2024 | 30.01 | 30.33 | 29.97 | 30.19 | 3,896,638 | +0.18(+0.59%) |
Feb 09, 2024 | 29.99 | 30.17 | 29.83 | 30.01 | 5,491,743 | -0.69(-2.26%) |
Feb 08, 2024 | 30.31 | 30.87 | 30.23 | 30.71 | 10,736,333 | +2.00(+6.97%) |
Feb 07, 2024 | 29.02 | 29.04 | 28.62 | 28.70 | 4,647,792 | -0.34(-1.18%) |
Feb 06, 2024 | 29.01 | 29.27 | 28.93 | 29.05 | 4,494,914 | +0.05(+0.17%) |
Feb 05, 2024 | 29.27 | 29.28 | 28.99 | 29.00 | 4,157,569 | -0.30(-1.03%) |
Feb 02, 2024 | 29.49 | 29.53 | 29.19 | 29.30 | 4,670,030 | -0.19(-0.63%) |
Feb 01, 2024 | 28.97 | 29.53 | 28.94 | 29.49 | 5,106,967 | +0.60(+2.06%) |
Jan 31, 2024 | 29.34 | 29.41 | 28.84 | 28.89 | 3,841,903 | -0.43(-1.46%) |
Jan 30, 2024 | 29.21 | 29.34 | 29.05 | 29.32 | 2,798,088 | +0.05(+0.17%) |
Jan 29, 2024 | 29.44 | 29.44 | 29.10 | 29.27 | 4,772,300 | +0.32(+1.11%) |
Jan 26, 2024 | 29.09 | 29.17 | 28.89 | 28.95 | 3,873,972 | +0.21(+0.75%) |
Jan 25, 2024 | 28.58 | 28.73 | 28.51 | 28.73 | 4,152,623 | +0.02(+0.07%) |
Jan 24, 2024 | 29.00 | 29.02 | 28.63 | 28.71 | 4,845,443 | +0.05(+0.17%) |
Jan 23, 2024 | 28.54 | 28.68 | 28.42 | 28.67 | 4,795,910 | -0.27(-0.94%) |
Jan 22, 2024 | 28.88 | 29.24 | 28.78 | 28.94 | 5,866,681 | +0.17(+0.58%) |
Jan 19, 2024 | 28.73 | 28.87 | 28.51 | 28.77 | 3,832,504 | +0.12(+0.41%) |
Jan 18, 2024 | 28.69 | 28.75 | 28.35 | 28.66 | 4,406,786 | -0.19(-0.64%) |
Jan 17, 2024 | 28.84 | 28.93 | 28.69 | 28.84 | 5,822,491 | -0.19(-0.64%) |
Jan 16, 2024 | 29.18 | 29.28 | 28.97 | 29.03 | 6,174,940 | -0.39(-1.33%) |
Jan 12, 2024 | 29.57 | 29.69 | 29.35 | 29.42 | 4,068,760 | -0.16(-0.53%) |
Jan 11, 2024 | 29.50 | 29.58 | 29.18 | 29.57 | 6,177,894 | +0.28(+0.97%) |
Jan 10, 2024 | 29.51 | 29.64 | 29.22 | 29.29 | 5,649,492 | -0.29(-0.99%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.38 | 29.58 | 5,248,954 | -0.25(-0.85%) |
Jan 08, 2024 | 29.51 | 29.85 | 29.47 | 29.84 | 5,329,947 | +0.28(+0.96%) |
Jan 05, 2024 | 29.50 | 29.69 | 29.40 | 29.55 | 3,518,512 | +0.15(+0.50%) |
Jan 04, 2024 | 29.28 | 29.61 | 29.21 | 29.41 | 3,821,079 | +0.23(+0.80%) |
Jan 03, 2024 | 28.97 | 29.25 | 28.83 | 29.17 | 4,433,418 | +0.09(+0.30%) |
Jan 02, 2024 | 28.50 | 29.27 | 28.48 | 29.09 | 6,429,821 | +0.50(+1.74%) |
Dec 29, 2023 | 28.50 | 28.65 | 28.45 | 28.59 | 3,816,213 | +0.06(+0.21%) |
Dec 28, 2023 | 28.54 | 28.62 | 28.48 | 28.53 | 3,620,955 | -0.10(-0.34%) |
Dec 27, 2023 | 28.53 | 28.66 | 28.47 | 28.63 | 5,990,478 | +0.15(+0.51%) |
Dec 26, 2023 | 28.40 | 28.54 | 28.32 | 28.48 | 3,594,305 | +0.03(+0.10%) |
Dec 22, 2023 | 28.48 | 28.63 | 28.41 | 28.45 | 4,990,269 | +0.07(+0.24%) |
Dec 21, 2023 | 28.34 | 28.65 | 28.19 | 28.38 | 8,654,853 | +0.31(+1.12%) |
Dec 20, 2023 | 28.37 | 28.39 | 28.07 | 28.07 | 7,764,313 | -0.38(-1.34%) |
Dec 19, 2023 | 28.27 | 28.46 | 28.21 | 28.45 | 6,763,104 | +0.29(+1.01%) |
Dec 18, 2023 | 28.09 | 28.22 | 28.03 | 28.16 | 6,202,606 | +0.18(+0.65%) |
Dec 15, 2023 | 28.20 | 28.32 | 27.94 | 27.98 | 6,956,558 | -0.54(-1.90%) |
Dec 14, 2023 | 28.55 | 28.87 | 28.42 | 28.53 | 7,539,702 | +0.33(+1.18%) |
Dec 13, 2023 | 27.41 | 28.20 | 27.28 | 28.19 | 5,725,806 | +0.64(+2.31%) |
Dec 12, 2023 | 27.40 | 27.57 | 27.30 | 27.55 | 5,614,777 | +0.02(+0.07%) |
Dec 11, 2023 | 27.58 | 27.68 | 27.37 | 27.54 | 8,270,535 | -0.19(-0.69%) |
Dec 08, 2023 | 27.87 | 28.00 | 27.72 | 27.73 | 6,769,619 | -0.24(-0.85%) |
Dec 07, 2023 | 27.51 | 28.00 | 27.49 | 27.96 | 9,837,691 | +0.49(+1.80%) |
Dec 06, 2023 | 27.31 | 27.75 | 26.98 | 27.47 | 21,610,688 | -2.55(-8.50%) |
Dec 05, 2023 | 30.03 | 30.17 | 29.79 | 30.02 | 5,086,475 | -0.37(-1.22%) |
Dec 04, 2023 | 30.27 | 30.55 | 30.23 | 30.39 | 3,273,295 | -0.10(-0.34%) |