Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.05 | 30.10 | 29.92 | 30.03 | 19,736 | +0.03(+0.11%) |
Feb 28, 2024 | 32.00 | 32.00 | 29.98 | 30.00 | 35,397 | -0.16(-0.54%) |
Feb 27, 2024 | 30.13 | 30.18 | 30.08 | 30.16 | 20,013 | +0.04(+0.13%) |
Feb 26, 2024 | 30.32 | 30.32 | 30.08 | 30.12 | 23,055 | +0.02(+0.07%) |
Feb 23, 2024 | 30.06 | 30.13 | 30.06 | 30.10 | 19,078 | +0.09(+0.30%) |
Feb 22, 2024 | 30.00 | 30.05 | 29.89 | 30.01 | 29,637 | +0.47(+1.60%) |
Feb 21, 2024 | 29.53 | 29.60 | 29.46 | 29.54 | 16,823 | -0.02(-0.08%) |
Feb 20, 2024 | 29.55 | 29.59 | 29.43 | 29.56 | 17,605 | +0.13(+0.44%) |
Feb 16, 2024 | 29.46 | 29.54 | 29.39 | 29.43 | 24,784 | +0.08(+0.26%) |
Feb 15, 2024 | 29.17 | 29.35 | 29.13 | 29.35 | 18,689 | +0.16(+0.56%) |
Feb 14, 2024 | 29.13 | 29.19 | 29.03 | 29.19 | 24,207 | +0.08(+0.27%) |
Feb 13, 2024 | 29.25 | 29.27 | 29.03 | 29.11 | 53,444 | +0.16(+0.55%) |
Feb 12, 2024 | 28.92 | 29.04 | 28.90 | 28.95 | 23,698 | +0.15(+0.52%) |
Feb 09, 2024 | 28.73 | 28.81 | 28.68 | 28.80 | 21,131 | +0.10(+0.35%) |
Feb 08, 2024 | 28.71 | 28.71 | 28.50 | 28.70 | 22,528 | +0.08(+0.28%) |
Feb 07, 2024 | 28.60 | 28.62 | 28.49 | 28.62 | 28,013 | +0.24(+0.86%) |
Feb 06, 2024 | 28.39 | 28.45 | 28.27 | 28.38 | 27,250 | -0.18(-0.65%) |
Feb 05, 2024 | 28.48 | 28.62 | 28.43 | 28.56 | 27,563 | -0.04(-0.14%) |
Feb 02, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26,462 | +0.22(+0.79%) |
Feb 01, 2024 | 28.26 | 28.37 | 28.10 | 28.37 | 20,732 | +0.18(+0.65%) |
Jan 31, 2024 | 28.42 | 28.42 | 28.15 | 28.19 | 17,858 | +0.02(+0.06%) |
Jan 30, 2024 | 28.13 | 28.22 | 28.13 | 28.18 | 20,961 | -0.05(-0.19%) |
Jan 29, 2024 | 28.21 | 28.23 | 28.10 | 28.23 | 26,303 | +0.21(+0.75%) |
Jan 26, 2024 | 27.95 | 28.09 | 27.95 | 28.02 | 50,946 | -0.11(-0.39%) |
Jan 25, 2024 | 28.22 | 28.22 | 28.07 | 28.13 | 13,588 | -0.10(-0.37%) |
Jan 24, 2024 | 28.12 | 28.28 | 28.09 | 28.23 | 25,318 | -0.08(-0.27%) |
Jan 23, 2024 | 28.22 | 28.33 | 28.22 | 28.31 | 24,403 | -0.18(-0.63%) |
Jan 22, 2024 | 28.44 | 28.54 | 28.39 | 28.49 | 43,306 | +0.32(+1.13%) |
Jan 19, 2024 | 28.10 | 28.18 | 27.99 | 28.17 | 18,628 | +0.04(+0.14%) |
Jan 18, 2024 | 27.97 | 28.13 | 27.97 | 28.13 | 26,096 | +0.24(+0.87%) |
Jan 17, 2024 | 27.84 | 27.89 | 27.77 | 27.89 | 46,478 | -0.21(-0.75%) |
Jan 16, 2024 | 28.22 | 28.22 | 28.02 | 28.10 | 43,700 | +0.21(+0.77%) |
Jan 12, 2024 | 27.87 | 27.94 | 27.82 | 27.89 | 28,816 | +0.18(+0.66%) |
Jan 11, 2024 | 27.86 | 27.86 | 27.61 | 27.70 | 43,561 | +0.14(+0.50%) |
Jan 10, 2024 | 27.46 | 27.59 | 27.46 | 27.56 | 24,557 | +0.67(+2.50%) |
Jan 09, 2024 | 26.75 | 26.92 | 26.75 | 26.89 | 18,779 | -0.08(-0.30%) |
Jan 08, 2024 | 26.72 | 26.98 | 26.69 | 26.97 | 14,192 | +0.26(+0.99%) |
Jan 05, 2024 | 26.70 | 26.83 | 26.68 | 26.71 | 21,504 | +0.23(+0.86%) |
Jan 04, 2024 | 26.51 | 26.60 | 26.48 | 26.48 | 15,113 | +0.21(+0.79%) |
Jan 03, 2024 | 26.31 | 26.37 | 26.27 | 26.27 | 9,302 | +0.04(+0.15%) |
Jan 02, 2024 | 26.09 | 26.35 | 26.09 | 26.23 | 40,827 | +0.04(+0.14%) |
Dec 29, 2023 | 26.24 | 26.38 | 26.14 | 26.19 | 23,508 | -0.00(-0.00%) |
Dec 28, 2023 | 26.07 | 26.23 | 26.07 | 26.19 | 17,393 | +0.10(+0.40%) |
Dec 27, 2023 | 26.09 | 26.28 | 26.05 | 26.09 | 60,885 | +0.06(+0.23%) |
Dec 26, 2023 | 26.01 | 26.04 | 25.96 | 26.03 | 18,737 | -0.06(-0.23%) |
Dec 22, 2023 | 25.95 | 26.13 | 25.95 | 26.09 | 23,251 | +0.19(+0.72%) |
Dec 21, 2023 | 25.77 | 25.91 | 25.77 | 25.90 | 20,557 | +0.15(+0.60%) |
Dec 20, 2023 | 25.99 | 26.02 | 25.71 | 25.75 | 26,086 | -0.12(-0.47%) |
Dec 19, 2023 | 25.97 | 26.03 | 25.80 | 25.87 | 24,657 | +0.23(+0.89%) |
Dec 18, 2023 | 25.61 | 25.68 | 25.56 | 25.64 | 66,786 | +0.13(+0.49%) |
Dec 15, 2023 | 25.64 | 25.70 | 25.43 | 25.52 | 86,940 | -0.15(-0.59%) |
Dec 14, 2023 | 25.66 | 25.69 | 25.60 | 25.67 | 49,476 | -0.34(-1.30%) |
Dec 13, 2023 | 26.00 | 26.02 | 25.93 | 26.01 | 28,812 | -0.09(-0.34%) |
Dec 12, 2023 | 26.04 | 26.12 | 26.02 | 26.10 | 26,327 | -0.18(-0.70%) |
Dec 11, 2023 | 26.23 | 26.30 | 26.23 | 26.28 | 6,057 | +0.36(+1.40%) |
Dec 08, 2023 | 25.63 | 25.92 | 25.63 | 25.92 | 24,007 | +0.09(+0.33%) |
Dec 07, 2023 | 25.84 | 25.88 | 25.64 | 25.83 | 16,141 | -0.44(-1.66%) |
Dec 06, 2023 | 26.39 | 26.41 | 26.27 | 26.27 | 4,908 | +0.29(+1.10%) |
Dec 05, 2023 | 25.95 | 26.02 | 25.94 | 25.98 | 9,050 | -0.09(-0.35%) |
Dec 04, 2023 | 26.04 | 26.12 | 26.01 | 26.07 | 21,137 | -0.32(-1.23%) |