Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 11,849 | +0.04(+0.15%) |
Feb 28, 2024 | 26.32 | 27.07 | 26.01 | 26.04 | 6,168 | -0.54(-2.03%) |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 16,797 | -1.74(-6.14%) |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 12,301 | +0.03(+0.11%) |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 3,516 | -0.02(-0.07%) |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 12,303 | +0.11(+0.39%) |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 9,996 | +0.56(+2.03%) |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 12,483 | -0.90(-3.15%) |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 10,269 | -0.44(-1.52%) |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 17,730 | +1.84(+6.78%) |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 16,145 | +1.32(+5.11%) |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 22,171 | -2.98(-10.35%) |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 29,236 | -0.89(-3.00%) |
Feb 09, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 10,288 | +1.12(+3.92%) |
Feb 08, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 6,817 | -0.20(-0.70%) |
Feb 07, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 6,052 | -0.03(-0.10%) |
Feb 06, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 4,825 | -0.58(-1.97%) |
Feb 05, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 24,022 | +0.56(+1.94%) |
Feb 02, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 7,297 | -0.42(-1.44%) |
Feb 01, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 13,008 | +0.31(+1.07%) |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 19,592 | -0.87(-2.92%) |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 11,069 | -0.07(-0.23%) |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 5,242 | +0.28(+0.95%) |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 6,472 | -0.09(-0.30%) |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 6,117 | +0.01(+0.03%) |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 5,124 | +0.05(+0.17%) |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 13,677 | -0.51(-1.69%) |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 15,526 | +0.64(+2.17%) |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 14,166 | +0.66(+2.29%) |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 13,671 | +0.21(+0.73%) |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 9,330 | +0.24(+0.85%) |
Jan 16, 2024 | 28.11 | 28.63 | 28.23 | 28.38 | 5,465 | -0.29(-1.01%) |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 12,953 | +0.06(+0.21%) |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 12,148 | +0.23(+0.81%) |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 12,464 | -0.52(-1.80%) |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 11,371 | -0.41(-1.40%) |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 24,682 | -1.09(-3.59%) |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 44,036 | +0.10(+0.33%) |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 12,702 | -0.46(-1.50%) |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 18,486 | -0.76(-2.41%) |
Jan 02, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 27,416 | +0.76(+2.47%) |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 11,171 | -0.61(-1.94%) |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 15,728 | +0.15(+0.48%) |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 15,405 | +0.29(+0.94%) |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 15,051 | +0.57(+1.88%) |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 19,192 | +0.41(+1.37%) |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 12,949 | +0.27(+0.91%) |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 20,450 | +0.00(+0.00%) |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 21,746 | +0.85(+2.95%) |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 17,163 | +0.02(+0.07%) |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 66,452 | +0.67(+2.38%) |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 44,520 | +1.20(+4.45%) |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 76,146 | +0.70(+2.67%) |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 18,402 | +0.25(+0.96%) |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 24,255 | -0.40(-1.52%) |
Dec 08, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 13,032 | -0.48(-1.79%) |
Dec 07, 2023 | 26.65 | 27.45 | 26.65 | 26.87 | 15,686 | -0.08(-0.30%) |
Dec 06, 2023 | 27.25 | 27.89 | 26.70 | 26.95 | 21,372 | -0.49(-1.79%) |
Dec 05, 2023 | 27.34 | 27.75 | 26.75 | 27.44 | 21,007 | +0.23(+0.85%) |
Dec 04, 2023 | 26.92 | 27.64 | 26.92 | 27.21 | 18,047 | +0.64(+2.41%) |