Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.48 | 28.57 | 28.01 | 28.08 | 6,034,376 | -0.05(-0.18%) |
Feb 28, 2024 | 28.18 | 28.29 | 28.12 | 28.13 | 1,288,900 | -0.07(-0.25%) |
Feb 27, 2024 | 28.13 | 28.32 | 28.07 | 28.20 | 1,978,261 | +0.22(+0.78%) |
Feb 26, 2024 | 28.06 | 28.18 | 27.83 | 27.98 | 1,730,244 | +0.30(+1.07%) |
Feb 23, 2024 | 27.77 | 27.81 | 27.62 | 27.68 | 1,842,836 | -0.01(-0.04%) |
Feb 22, 2024 | 27.62 | 27.80 | 27.54 | 27.69 | 3,435,350 | +0.24(+0.86%) |
Feb 21, 2024 | 27.32 | 27.54 | 27.25 | 27.46 | 1,664,663 | +0.03(+0.11%) |
Feb 20, 2024 | 27.35 | 27.49 | 27.31 | 27.43 | 2,031,471 | +0.13(+0.47%) |
Feb 16, 2024 | 27.39 | 27.52 | 27.28 | 27.30 | 1,825,039 | -0.21(-0.75%) |
Feb 15, 2024 | 27.30 | 27.55 | 27.30 | 27.51 | 3,255,648 | +0.39(+1.46%) |
Feb 14, 2024 | 27.05 | 27.15 | 26.93 | 27.11 | 2,300,667 | +0.41(+1.55%) |
Feb 13, 2024 | 26.89 | 26.91 | 26.54 | 26.70 | 3,786,946 | -0.86(-3.12%) |
Feb 12, 2024 | 27.47 | 27.76 | 27.47 | 27.56 | 2,198,378 | +0.02(+0.07%) |
Feb 09, 2024 | 27.35 | 27.54 | 27.22 | 27.54 | 2,628,050 | +0.11(+0.40%) |
Feb 08, 2024 | 27.63 | 27.71 | 27.21 | 27.43 | 3,414,160 | +0.03(+0.11%) |
Feb 07, 2024 | 27.46 | 27.57 | 26.98 | 27.40 | 6,424,235 | -0.39(-1.39%) |
Feb 06, 2024 | 28.00 | 28.08 | 27.64 | 27.78 | 6,469,365 | -1.62(-5.51%) |
Feb 05, 2024 | 29.15 | 29.49 | 28.91 | 29.40 | 2,601,539 | -0.05(-0.17%) |
Feb 02, 2024 | 29.09 | 29.52 | 29.09 | 29.45 | 2,022,173 | +0.33(+1.12%) |
Feb 01, 2024 | 29.07 | 29.19 | 28.68 | 29.13 | 3,072,869 | -0.39(-1.34%) |
Jan 31, 2024 | 29.93 | 30.09 | 29.51 | 29.52 | 2,058,469 | -0.32(-1.06%) |
Jan 30, 2024 | 29.68 | 29.87 | 29.51 | 29.84 | 2,403,429 | +0.26(+0.87%) |
Jan 29, 2024 | 29.34 | 29.58 | 29.24 | 29.58 | 2,589,703 | +0.10(+0.33%) |
Jan 26, 2024 | 29.47 | 29.53 | 29.35 | 29.48 | 2,395,571 | +0.18(+0.61%) |
Jan 25, 2024 | 29.38 | 29.39 | 29.15 | 29.30 | 2,434,452 | +0.19(+0.64%) |
Jan 24, 2024 | 29.17 | 29.28 | 29.06 | 29.12 | 2,837,534 | +0.56(+1.97%) |
Jan 23, 2024 | 28.60 | 28.66 | 28.39 | 28.55 | 2,752,675 | -0.18(-0.62%) |
Jan 22, 2024 | 28.81 | 28.89 | 28.69 | 28.73 | 2,415,047 | +0.09(+0.31%) |
Jan 19, 2024 | 28.47 | 28.66 | 28.15 | 28.64 | 3,708,303 | -0.34(-1.16%) |
Jan 18, 2024 | 29.03 | 29.09 | 28.77 | 28.98 | 2,342,674 | +0.22(+0.76%) |
Jan 17, 2024 | 28.51 | 28.85 | 28.48 | 28.76 | 2,159,373 | -0.33(-1.12%) |
Jan 16, 2024 | 28.92 | 29.15 | 28.80 | 29.09 | 1,767,231 | -0.33(-1.11%) |
Jan 12, 2024 | 29.42 | 29.53 | 29.20 | 29.41 | 1,938,992 | +0.31(+1.05%) |
Jan 11, 2024 | 29.47 | 29.53 | 28.77 | 29.11 | 3,307,262 | -0.42(-1.44%) |
Jan 10, 2024 | 29.63 | 29.64 | 29.41 | 29.53 | 2,948,424 | +0.20(+0.67%) |
Jan 09, 2024 | 29.58 | 29.68 | 29.32 | 29.33 | 2,605,767 | -0.62(-2.08%) |
Jan 08, 2024 | 29.78 | 29.96 | 29.67 | 29.95 | 3,230,987 | +0.42(+1.44%) |
Jan 05, 2024 | 29.45 | 29.81 | 29.41 | 29.53 | 3,325,403 | +0.35(+1.18%) |
Jan 04, 2024 | 29.13 | 29.55 | 29.11 | 29.18 | 3,969,580 | +0.27(+0.92%) |
Jan 03, 2024 | 29.11 | 29.15 | 28.69 | 28.92 | 6,210,203 | -1.09(-3.62%) |
Jan 02, 2024 | 30.20 | 30.22 | 29.98 | 30.00 | 4,026,233 | -0.49(-1.62%) |
Dec 29, 2023 | 30.58 | 30.86 | 30.40 | 30.50 | 6,011,607 | -0.01(-0.03%) |
Dec 28, 2023 | 30.68 | 30.83 | 30.39 | 30.51 | 5,577,560 | -0.28(-0.90%) |
Dec 27, 2023 | 30.54 | 30.99 | 30.51 | 30.78 | 4,990,387 | +0.15(+0.48%) |
Dec 26, 2023 | 30.39 | 30.74 | 30.39 | 30.64 | 4,278,374 | +0.15(+0.49%) |
Dec 22, 2023 | 30.36 | 30.72 | 30.32 | 30.49 | 4,315,304 | +0.22(+0.72%) |
Dec 21, 2023 | 30.34 | 30.42 | 30.06 | 30.27 | 4,591,052 | +0.34(+1.12%) |
Dec 20, 2023 | 30.10 | 30.45 | 29.89 | 29.93 | 7,721,463 | -0.38(-1.24%) |
Dec 19, 2023 | 29.75 | 30.53 | 29.61 | 30.31 | 12,640,493 | +1.49(+5.17%) |
Dec 18, 2023 | 28.97 | 28.99 | 28.72 | 28.82 | 3,557,954 | -0.08(-0.27%) |
Dec 15, 2023 | 29.19 | 29.35 | 28.84 | 28.90 | 6,964,767 | -0.46(-1.58%) |
Dec 14, 2023 | 29.36 | 29.81 | 29.25 | 29.36 | 5,787,901 | +0.78(+2.73%) |
Dec 13, 2023 | 28.32 | 28.69 | 28.07 | 28.58 | 2,415,013 | +0.40(+1.44%) |
Dec 12, 2023 | 28.09 | 28.22 | 28.04 | 28.18 | 2,791,477 | +0.07(+0.25%) |
Dec 11, 2023 | 28.11 | 28.21 | 28.02 | 28.11 | 2,100,592 | -0.03(-0.11%) |
Dec 08, 2023 | 27.93 | 28.17 | 27.84 | 28.14 | 2,574,134 | +0.34(+1.21%) |
Dec 07, 2023 | 27.55 | 27.81 | 27.52 | 27.80 | 1,787,499 | +0.34(+1.22%) |
Dec 06, 2023 | 28.15 | 28.19 | 27.43 | 27.47 | 3,645,979 | +0.11(+0.40%) |
Dec 05, 2023 | 27.42 | 27.49 | 27.10 | 27.36 | 3,342,600 | -0.69(-2.46%) |
Dec 04, 2023 | 27.75 | 28.12 | 27.75 | 28.05 | 2,631,538 | -0.26(-0.91%) |