Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 18,696 | +0.29(+0.97%) |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 11,437 | -0.01(-0.02%) |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 14,893 | +0.12(+0.41%) |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 1,778 | -0.04(-0.12%) |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 12,865 | +0.22(+0.77%) |
Feb 22, 2024 | 29.09 | 29.19 | 29.09 | 29.16 | 7,686 | +0.33(+1.15%) |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 8,169 | -0.03(-0.11%) |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 10,509 | -0.27(-0.91%) |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 12,155 | -0.08(-0.29%) |
Feb 15, 2024 | 29.15 | 29.26 | 29.02 | 29.21 | 11,641 | +0.46(+1.58%) |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 16,063 | +0.45(+1.59%) |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 20,931 | -0.66(-2.28%) |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 23,316 | +0.23(+0.81%) |
Feb 09, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 7,524 | +0.19(+0.67%) |
Feb 08, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 22,728 | +0.28(+1.00%) |
Feb 07, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 5,566 | +0.05(+0.17%) |
Feb 06, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 23,366 | +0.12(+0.44%) |
Feb 05, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 10,167 | -0.30(-1.05%) |
Feb 02, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 20,636 | +0.01(+0.04%) |
Feb 01, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 14,281 | +0.31(+1.10%) |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 10,712 | -0.51(-1.77%) |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 10,264 | -0.01(-0.04%) |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 24,571 | +0.23(+0.81%) |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 15,135 | +0.12(+0.41%) |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 90,329 | +0.13(+0.48%) |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 7,330 | -0.07(-0.25%) |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 29,407 | -0.06(-0.21%) |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 4,562 | +0.42(+1.49%) |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.81 | 12,927 | +0.22(+0.78%) |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 7,945 | +0.17(+0.62%) |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 11,253 | -0.17(-0.61%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 31,432 | -0.07(-0.26%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 4,957 | -0.10(-0.36%) |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 5,173 | +0.09(+0.32%) |
Jan 10, 2024 | 27.68 | 27.72 | 27.64 | 27.68 | 8,119 | +0.07(+0.25%) |
Jan 09, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 14,205 | -0.19(-0.68%) |
Jan 08, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 4,738 | +0.36(+1.30%) |
Jan 05, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 91,461 | +0.07(+0.26%) |
Jan 04, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 9,431 | +0.08(+0.29%) |
Jan 03, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 6,400 | -0.53(-1.92%) |
Jan 02, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 3,212 | -0.14(-0.50%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 8,879 | -0.21(-0.76%) |
Dec 28, 2023 | 28.23 | 28.23 | 28.16 | 28.18 | 5,403 | -0.03(-0.12%) |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 7,867 | +0.04(+0.13%) |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 7,588 | +0.26(+0.93%) |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 7,739 | +0.18(+0.64%) |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 9,991 | +0.34(+1.24%) |
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 17,571 | -0.45(-1.61%) |
Dec 19, 2023 | 27.77 | 27.91 | 27.77 | 27.85 | 10,713 | +0.30(+1.10%) |
Dec 18, 2023 | 27.72 | 27.72 | 27.54 | 27.54 | 4,563 | +0.01(+0.03%) |
Dec 15, 2023 | 28.73 | 28.73 | 27.46 | 27.54 | 18,908 | -0.17(-0.60%) |
Dec 14, 2023 | 27.61 | 27.73 | 27.57 | 27.70 | 17,008 | +0.59(+2.18%) |
Dec 13, 2023 | 26.53 | 27.16 | 26.44 | 27.11 | 7,772 | +0.65(+2.46%) |
Dec 12, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 4,111 | +0.04(+0.13%) |
Dec 11, 2023 | 26.39 | 26.45 | 26.39 | 26.43 | 2,520 | +0.19(+0.73%) |
Dec 08, 2023 | 26.26 | 26.26 | 26.12 | 26.23 | 1,444 | +0.13(+0.48%) |
Dec 07, 2023 | 26.08 | 26.11 | 26.08 | 26.11 | 1,389 | +0.17(+0.65%) |
Dec 06, 2023 | 26.11 | 26.13 | 25.94 | 25.94 | 3,907 | -0.06(-0.24%) |
Dec 05, 2023 | 26.12 | 26.12 | 25.98 | 26.00 | 6,304 | -0.30(-1.14%) |
Dec 04, 2023 | 26.13 | 26.30 | 26.10 | 26.30 | 4,483 | +0.12(+0.44%) |