Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.37 | 28.86 | 25.40 | 26.50 | 6,167,082 | -1.33(-4.78%) |
Feb 28, 2024 | 27.70 | 28.00 | 26.17 | 27.83 | 3,091,231 | -1.25(-4.30%) |
Feb 27, 2024 | 29.18 | 30.08 | 28.84 | 29.08 | 1,420,489 | +0.49(+1.71%) |
Feb 26, 2024 | 28.59 | 29.55 | 28.52 | 28.59 | 741,361 | +0.00(+0.00%) |
Feb 23, 2024 | 28.93 | 29.19 | 28.51 | 28.59 | 507,650 | -0.37(-1.28%) |
Feb 22, 2024 | 29.10 | 29.60 | 28.44 | 28.96 | 734,786 | +0.64(+2.26%) |
Feb 21, 2024 | 28.32 | 28.67 | 28.02 | 28.32 | 440,510 | -0.65(-2.24%) |
Feb 20, 2024 | 29.50 | 29.87 | 28.11 | 28.97 | 524,411 | -0.93(-3.11%) |
Feb 16, 2024 | 29.57 | 30.59 | 29.25 | 29.90 | 1,210,034 | +0.19(+0.64%) |
Feb 15, 2024 | 31.41 | 31.60 | 29.55 | 29.71 | 647,049 | -1.11(-3.60%) |
Feb 14, 2024 | 30.01 | 31.06 | 29.66 | 30.82 | 634,438 | +1.16(+3.91%) |
Feb 13, 2024 | 29.40 | 30.73 | 29.24 | 29.66 | 1,108,441 | -1.12(-3.64%) |
Feb 12, 2024 | 30.53 | 32.40 | 30.31 | 30.78 | 1,478,776 | +0.51(+1.68%) |
Feb 09, 2024 | 28.47 | 30.30 | 27.75 | 30.27 | 1,493,779 | +2.07(+7.34%) |
Feb 08, 2024 | 27.16 | 29.11 | 26.65 | 28.20 | 864,078 | +0.42(+1.51%) |
Feb 07, 2024 | 27.80 | 28.20 | 27.15 | 27.78 | 568,647 | +0.01(+0.04%) |
Feb 06, 2024 | 28.11 | 28.66 | 26.97 | 27.77 | 822,941 | -0.07(-0.25%) |
Feb 05, 2024 | 28.76 | 28.76 | 27.17 | 27.84 | 1,001,101 | +0.16(+0.58%) |
Feb 02, 2024 | 26.13 | 28.25 | 26.13 | 27.68 | 1,270,960 | +1.32(+5.01%) |
Feb 01, 2024 | 26.07 | 27.25 | 26.00 | 26.36 | 1,216,048 | +0.51(+1.97%) |
Jan 31, 2024 | 25.79 | 26.60 | 25.42 | 25.85 | 1,051,737 | -0.15(-0.58%) |
Jan 30, 2024 | 25.76 | 26.30 | 25.30 | 26.00 | 769,081 | +0.05(+0.19%) |
Jan 29, 2024 | 24.50 | 25.96 | 24.36 | 25.95 | 590,575 | +1.28(+5.19%) |
Jan 26, 2024 | 25.50 | 25.50 | 24.63 | 24.67 | 358,436 | -0.61(-2.41%) |
Jan 25, 2024 | 24.97 | 25.76 | 24.66 | 25.28 | 667,739 | +0.54(+2.18%) |
Jan 24, 2024 | 25.46 | 25.77 | 24.12 | 24.74 | 632,508 | -0.21(-0.84%) |
Jan 23, 2024 | 25.34 | 25.34 | 24.45 | 24.95 | 744,148 | -0.20(-0.80%) |
Jan 22, 2024 | 25.63 | 26.93 | 25.14 | 25.15 | 619,727 | -0.11(-0.44%) |
Jan 19, 2024 | 24.57 | 25.37 | 24.09 | 25.26 | 927,849 | +0.75(+3.06%) |
Jan 18, 2024 | 26.22 | 26.22 | 23.93 | 24.51 | 1,876,438 | -1.10(-4.30%) |
Jan 17, 2024 | 25.64 | 26.21 | 25.35 | 25.61 | 583,585 | -0.24(-0.93%) |
Jan 16, 2024 | 25.87 | 26.29 | 25.42 | 25.85 | 605,302 | -0.34(-1.30%) |
Jan 12, 2024 | 26.00 | 26.99 | 26.00 | 26.19 | 548,277 | +0.24(+0.92%) |
Jan 11, 2024 | 26.45 | 26.76 | 25.81 | 25.95 | 1,165,044 | -0.61(-2.30%) |
Jan 10, 2024 | 27.71 | 27.78 | 26.46 | 26.56 | 1,040,014 | -0.92(-3.35%) |
Jan 09, 2024 | 26.97 | 27.68 | 26.50 | 27.48 | 460,462 | +0.32(+1.18%) |
Jan 08, 2024 | 26.10 | 27.75 | 25.92 | 27.16 | 710,417 | +0.84(+3.19%) |
Jan 05, 2024 | 26.44 | 26.79 | 25.66 | 26.32 | 481,267 | -0.16(-0.60%) |
Jan 04, 2024 | 26.40 | 26.99 | 26.28 | 26.48 | 744,377 | -0.21(-0.79%) |
Jan 03, 2024 | 26.98 | 27.00 | 26.16 | 26.69 | 688,048 | -0.32(-1.18%) |
Jan 02, 2024 | 27.55 | 27.67 | 26.56 | 27.01 | 869,734 | -0.77(-2.77%) |
Dec 29, 2023 | 28.12 | 28.61 | 27.42 | 27.78 | 684,434 | -0.38(-1.35%) |
Dec 28, 2023 | 28.32 | 28.63 | 27.87 | 28.16 | 618,790 | -0.05(-0.18%) |
Dec 27, 2023 | 28.54 | 28.70 | 27.70 | 28.21 | 547,298 | -0.15(-0.53%) |
Dec 26, 2023 | 29.00 | 29.49 | 28.36 | 28.36 | 593,762 | -0.70(-2.41%) |
Dec 22, 2023 | 28.85 | 29.75 | 28.59 | 29.06 | 461,498 | +0.47(+1.64%) |
Dec 21, 2023 | 29.07 | 29.49 | 28.53 | 28.59 | 577,590 | +0.06(+0.21%) |
Dec 20, 2023 | 27.17 | 29.46 | 26.80 | 28.53 | 1,019,244 | +1.19(+4.35%) |
Dec 19, 2023 | 28.74 | 28.80 | 27.24 | 27.34 | 1,024,237 | -0.86(-3.05%) |
Dec 18, 2023 | 28.69 | 28.87 | 27.63 | 28.20 | 1,260,383 | -0.43(-1.50%) |
Dec 15, 2023 | 30.32 | 30.43 | 28.62 | 28.63 | 2,833,431 | -1.74(-5.73%) |
Dec 14, 2023 | 31.00 | 31.46 | 30.02 | 30.37 | 827,479 | +0.27(+0.90%) |
Dec 13, 2023 | 30.17 | 30.50 | 28.93 | 30.10 | 999,196 | -0.10(-0.33%) |
Dec 12, 2023 | 30.45 | 30.58 | 29.55 | 30.20 | 539,706 | +0.03(+0.10%) |
Dec 11, 2023 | 29.65 | 30.45 | 29.08 | 30.17 | 471,749 | +0.29(+0.97%) |
Dec 08, 2023 | 28.69 | 29.89 | 28.68 | 29.88 | 692,336 | +1.14(+3.97%) |
Dec 07, 2023 | 30.57 | 30.96 | 28.69 | 28.74 | 811,477 | -1.70(-5.58%) |
Dec 06, 2023 | 30.76 | 31.86 | 30.29 | 30.44 | 424,570 | -0.05(-0.16%) |
Dec 05, 2023 | 31.23 | 31.31 | 29.79 | 30.49 | 355,910 | -0.15(-0.49%) |
Dec 04, 2023 | 32.00 | 32.96 | 30.16 | 30.64 | 870,332 | -0.98(-3.10%) |