Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.83 | 29.99 | 29.68 | 29.86 | 237,417 | +0.11(+0.37%) |
Feb 28, 2024 | 29.69 | 29.79 | 29.67 | 29.75 | 68,724 | -0.07(-0.23%) |
Feb 27, 2024 | 29.77 | 29.82 | 29.62 | 29.82 | 160,378 | +0.11(+0.37%) |
Feb 26, 2024 | 29.87 | 29.87 | 29.71 | 29.71 | 346,130 | -0.16(-0.54%) |
Feb 23, 2024 | 29.89 | 30.01 | 29.82 | 29.87 | 50,465 | +0.06(+0.20%) |
Feb 22, 2024 | 29.58 | 29.88 | 29.54 | 29.81 | 77,739 | +0.61(+2.09%) |
Feb 21, 2024 | 29.06 | 29.20 | 28.98 | 29.20 | 152,920 | +0.08(+0.27%) |
Feb 20, 2024 | 29.16 | 29.18 | 29.02 | 29.12 | 58,924 | -0.13(-0.44%) |
Feb 16, 2024 | 29.44 | 29.49 | 29.25 | 29.25 | 71,574 | -0.18(-0.61%) |
Feb 15, 2024 | 29.30 | 29.46 | 29.26 | 29.43 | 397,386 | +0.08(+0.27%) |
Feb 14, 2024 | 29.18 | 29.35 | 28.98 | 29.35 | 75,514 | +0.29(+1.00%) |
Feb 13, 2024 | 29.02 | 29.13 | 28.82 | 29.06 | 103,087 | -0.38(-1.29%) |
Feb 12, 2024 | 29.45 | 29.59 | 29.39 | 29.44 | 84,967 | -0.03(-0.10%) |
Feb 09, 2024 | 29.32 | 29.48 | 29.25 | 29.47 | 44,302 | +0.20(+0.68%) |
Feb 08, 2024 | 29.22 | 29.27 | 29.16 | 29.27 | 1,193,806 | -0.01(-0.03%) |
Feb 07, 2024 | 29.19 | 29.30 | 29.12 | 29.28 | 131,875 | +0.25(+0.86%) |
Feb 06, 2024 | 29.05 | 29.08 | 28.93 | 29.03 | 138,485 | +0.07(+0.24%) |
Feb 05, 2024 | 29.03 | 29.10 | 28.84 | 28.96 | 87,743 | -0.16(-0.55%) |
Feb 02, 2024 | 28.82 | 29.21 | 28.81 | 29.12 | 221,035 | +0.45(+1.57%) |
Feb 01, 2024 | 28.49 | 28.70 | 28.42 | 28.67 | 212,660 | +0.29(+1.02%) |
Jan 31, 2024 | 28.68 | 28.78 | 28.34 | 28.38 | 57,870 | -0.50(-1.73%) |
Jan 30, 2024 | 28.82 | 28.91 | 28.77 | 28.88 | 26,659 | -0.01(-0.03%) |
Jan 29, 2024 | 28.65 | 28.89 | 28.59 | 28.89 | 40,691 | +0.25(+0.87%) |
Jan 26, 2024 | 28.66 | 28.75 | 28.57 | 28.64 | 802,013 | -0.01(-0.03%) |
Jan 25, 2024 | 28.51 | 28.65 | 28.51 | 28.65 | 97,803 | +0.26(+0.92%) |
Jan 24, 2024 | 28.57 | 28.63 | 28.38 | 28.39 | 326,722 | +0.00(+0.00%) |
Jan 23, 2024 | 28.38 | 28.42 | 28.26 | 28.39 | 44,863 | +0.06(+0.21%) |
Jan 22, 2024 | 28.38 | 28.44 | 28.31 | 28.33 | 40,639 | +0.07(+0.25%) |
Jan 19, 2024 | 28.08 | 28.28 | 27.97 | 28.26 | 100,192 | +0.32(+1.15%) |
Jan 18, 2024 | 27.83 | 28.00 | 27.71 | 27.94 | 57,692 | +0.20(+0.74%) |
Jan 17, 2024 | 27.66 | 27.76 | 27.56 | 27.74 | 26,470 | -0.12(-0.45%) |
Jan 16, 2024 | 27.88 | 27.95 | 27.74 | 27.86 | 415,105 | -0.10(-0.36%) |
Jan 12, 2024 | 28.04 | 28.08 | 27.87 | 27.96 | 28,848 | +0.04(+0.14%) |
Jan 11, 2024 | 28.01 | 28.02 | 27.72 | 27.92 | 99,615 | -0.03(-0.11%) |
Jan 10, 2024 | 27.80 | 27.99 | 27.76 | 27.95 | 56,664 | +0.22(+0.79%) |
Jan 09, 2024 | 27.66 | 27.78 | 27.59 | 27.73 | 35,174 | -0.04(-0.14%) |
Jan 08, 2024 | 27.42 | 27.77 | 27.41 | 27.77 | 57,409 | +0.45(+1.65%) |
Jan 05, 2024 | 27.31 | 27.50 | 27.24 | 27.32 | 27,261 | +0.06(+0.21%) |
Jan 04, 2024 | 27.29 | 27.57 | 27.26 | 27.26 | 46,248 | -0.08(-0.28%) |
Jan 03, 2024 | 27.44 | 27.50 | 27.34 | 27.34 | 35,089 | -0.21(-0.76%) |
Jan 02, 2024 | 27.52 | 27.62 | 27.41 | 27.55 | 34,266 | -0.16(-0.58%) |
Dec 29, 2023 | 27.77 | 27.77 | 27.57 | 27.71 | 22,309 | -0.04(-0.14%) |
Dec 28, 2023 | 27.71 | 27.81 | 27.71 | 27.75 | 37,192 | +0.04(+0.14%) |
Dec 27, 2023 | 27.72 | 27.76 | 27.65 | 27.71 | 41,742 | +0.01(+0.04%) |
Dec 26, 2023 | 27.66 | 27.75 | 27.60 | 27.70 | 25,465 | +0.06(+0.22%) |
Dec 22, 2023 | 27.62 | 27.71 | 27.55 | 27.64 | 69,079 | +0.09(+0.33%) |
Dec 21, 2023 | 27.51 | 27.55 | 27.36 | 27.55 | 30,565 | +0.21(+0.77%) |
Dec 20, 2023 | 27.65 | 27.77 | 27.34 | 27.34 | 46,772 | -0.36(-1.30%) |
Dec 19, 2023 | 27.57 | 27.70 | 27.55 | 27.70 | 36,668 | +0.22(+0.80%) |
Dec 18, 2023 | 27.45 | 27.57 | 27.42 | 27.48 | 26,360 | +0.13(+0.46%) |
Dec 15, 2023 | 27.38 | 27.41 | 27.26 | 27.35 | 42,335 | -0.08(-0.29%) |
Dec 14, 2023 | 27.42 | 27.51 | 27.32 | 27.43 | 280,137 | +0.16(+0.58%) |
Dec 13, 2023 | 26.99 | 27.29 | 26.94 | 27.27 | 101,957 | +0.28(+1.03%) |
Dec 12, 2023 | 26.86 | 27.00 | 26.78 | 27.00 | 45,489 | +0.18(+0.66%) |
Dec 11, 2023 | 26.71 | 26.85 | 26.70 | 26.82 | 29,945 | +0.03(+0.11%) |
Dec 08, 2023 | 26.62 | 26.80 | 26.61 | 26.79 | 41,396 | +0.11(+0.41%) |
Dec 07, 2023 | 26.58 | 26.68 | 26.54 | 26.68 | 70,194 | +0.25(+0.94%) |
Dec 06, 2023 | 26.63 | 26.64 | 26.41 | 26.43 | 72,914 | -0.06(-0.22%) |
Dec 05, 2023 | 26.48 | 26.55 | 26.43 | 26.49 | 41,735 | -0.03(-0.11%) |
Dec 04, 2023 | 26.43 | 26.58 | 26.40 | 26.52 | 37,533 | -0.15(-0.56%) |