Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.03 | 32.06 | 32.01 | 32.05 | 4,107 | +0.25(+0.77%) |
Feb 28, 2024 | 31.71 | 31.91 | 31.71 | 31.80 | 5,380 | +0.17(+0.53%) |
Feb 27, 2024 | 31.79 | 31.79 | 31.38 | 31.64 | 6,759 | +0.05(+0.16%) |
Feb 26, 2024 | 31.91 | 31.91 | 31.59 | 31.59 | 17,171 | -0.08(-0.26%) |
Feb 23, 2024 | 31.60 | 31.68 | 31.43 | 31.67 | 2,860 | +0.31(+0.98%) |
Feb 22, 2024 | 31.21 | 31.38 | 31.07 | 31.36 | 8,430 | +0.80(+2.61%) |
Feb 21, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 44 | +0.30(+0.99%) |
Feb 20, 2024 | 30.06 | 30.43 | 30.06 | 30.26 | 5,577 | -0.28(-0.93%) |
Feb 16, 2024 | 30.95 | 30.95 | 30.54 | 30.55 | 3,077 | -0.34(-1.11%) |
Feb 15, 2024 | 31.00 | 31.00 | 30.72 | 30.89 | 962 | +0.45(+1.47%) |
Feb 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 139 | +0.98(+3.32%) |
Feb 13, 2024 | 29.22 | 29.46 | 29.17 | 29.46 | 335 | -0.63(-2.09%) |
Feb 12, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 275 | +0.08(+0.26%) |
Feb 09, 2024 | 29.85 | 30.01 | 29.80 | 30.01 | 599 | +0.06(+0.19%) |
Feb 08, 2024 | 29.74 | 29.96 | 29.74 | 29.96 | 419 | +0.02(+0.08%) |
Feb 07, 2024 | 30.03 | 30.03 | 29.93 | 29.93 | 1,580 | +0.37(+1.24%) |
Feb 06, 2024 | 29.06 | 29.57 | 29.06 | 29.57 | 100,533 | +0.45(+1.56%) |
Feb 05, 2024 | 28.90 | 29.23 | 28.87 | 29.12 | 2,119 | -0.32(-1.09%) |
Feb 02, 2024 | 28.95 | 29.44 | 28.95 | 29.44 | 1,479 | +0.52(+1.79%) |
Feb 01, 2024 | 28.81 | 28.92 | 28.81 | 28.92 | 535 | +0.86(+3.06%) |
Jan 31, 2024 | 28.57 | 28.57 | 28.06 | 28.06 | 1,307 | -0.67(-2.34%) |
Jan 30, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 124 | +0.06(+0.22%) |
Jan 29, 2024 | 28.52 | 28.67 | 28.52 | 28.67 | 601 | +0.32(+1.14%) |
Jan 26, 2024 | 28.45 | 28.45 | 28.35 | 28.35 | 537 | -0.06(-0.22%) |
Jan 25, 2024 | 28.23 | 28.41 | 28.21 | 28.41 | 760 | +0.49(+1.74%) |
Jan 24, 2024 | 28.30 | 28.30 | 27.92 | 27.92 | 255 | -0.40(-1.42%) |
Jan 23, 2024 | 28.08 | 28.34 | 28.06 | 28.33 | 1,023 | -0.01(-0.05%) |
Jan 22, 2024 | 28.34 | 28.34 | 28.33 | 28.34 | 1,290 | +0.45(+1.63%) |
Jan 19, 2024 | 27.53 | 27.89 | 27.53 | 27.89 | 505 | +0.32(+1.14%) |
Jan 18, 2024 | 27.28 | 27.57 | 27.23 | 27.57 | 2,337 | +0.68(+2.55%) |
Jan 17, 2024 | 26.81 | 27.04 | 26.63 | 26.89 | 4,984 | -0.32(-1.17%) |
Jan 16, 2024 | 27.16 | 27.20 | 27.06 | 27.20 | 727 | -0.64(-2.31%) |
Jan 12, 2024 | 27.65 | 27.95 | 27.65 | 27.85 | 2,298 | +0.02(+0.09%) |
Jan 11, 2024 | 27.40 | 27.82 | 27.40 | 27.82 | 553 | -0.08(-0.28%) |
Jan 10, 2024 | 27.80 | 27.90 | 27.79 | 27.90 | 784 | +0.22(+0.80%) |
Jan 09, 2024 | 27.54 | 27.69 | 27.54 | 27.68 | 715 | -0.13(-0.48%) |
Jan 08, 2024 | 27.22 | 27.81 | 27.22 | 27.81 | 3,103 | +0.30(+1.10%) |
Jan 05, 2024 | 27.43 | 27.59 | 27.41 | 27.51 | 11,405 | +0.08(+0.30%) |
Jan 04, 2024 | 27.65 | 27.65 | 27.43 | 27.43 | 530 | +0.03(+0.12%) |
Jan 03, 2024 | 27.47 | 27.69 | 27.29 | 27.40 | 80,777 | -0.75(-2.65%) |
Jan 02, 2024 | 28.66 | 28.67 | 28.13 | 28.14 | 51,694 | -0.65(-2.26%) |
Dec 29, 2023 | 28.81 | 28.88 | 28.79 | 28.79 | 2,188 | -0.10(-0.35%) |
Dec 28, 2023 | 28.85 | 29.03 | 28.84 | 28.90 | 803 | +0.04(+0.15%) |
Dec 27, 2023 | 28.85 | 29.01 | 28.81 | 28.85 | 4,364 | +0.10(+0.36%) |
Dec 26, 2023 | 28.32 | 28.75 | 28.32 | 28.75 | 1,396 | +0.36(+1.25%) |
Dec 22, 2023 | 27.98 | 28.55 | 27.98 | 28.39 | 1,886 | +0.24(+0.87%) |
Dec 21, 2023 | 28.18 | 28.18 | 27.83 | 28.15 | 5,346 | +0.51(+1.86%) |
Dec 20, 2023 | 28.13 | 28.54 | 27.64 | 27.64 | 5,247 | -0.82(-2.89%) |
Dec 19, 2023 | 28.44 | 28.61 | 28.36 | 28.46 | 2,337 | +0.32(+1.12%) |
Dec 18, 2023 | 28.09 | 28.33 | 28.09 | 28.14 | 5,546 | +0.03(+0.10%) |
Dec 15, 2023 | 28.06 | 28.18 | 27.98 | 28.12 | 1,970 | -0.06(-0.21%) |
Dec 14, 2023 | 27.94 | 28.31 | 27.94 | 28.18 | 2,014 | +0.69(+2.51%) |
Dec 13, 2023 | 27.45 | 27.49 | 27.38 | 27.49 | 1,056 | +0.59(+2.20%) |
Dec 12, 2023 | 26.88 | 26.89 | 26.83 | 26.89 | 761 | +0.24(+0.89%) |
Dec 11, 2023 | 26.61 | 26.67 | 26.59 | 26.66 | 2,016 | +0.46(+1.75%) |
Dec 08, 2023 | 26.33 | 26.33 | 26.08 | 26.20 | 1,144 | +0.22(+0.85%) |
Dec 07, 2023 | 25.93 | 25.98 | 25.93 | 25.98 | 1,103 | +0.07(+0.27%) |
Dec 06, 2023 | 26.19 | 26.28 | 25.88 | 25.91 | 6,754 | +0.19(+0.72%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.72 | 25.72 | 36,343 | -0.47(-1.78%) |
Dec 04, 2023 | 25.61 | 26.21 | 25.61 | 26.19 | 124,146 | +0.09(+0.36%) |