Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.01 | 29.13 | 28.85 | 28.99 | 48,260 | -0.12(-0.41%) |
Feb 28, 2024 | 29.29 | 29.29 | 29.09 | 29.11 | 40,346 | -0.05(-0.17%) |
Feb 27, 2024 | 28.86 | 29.18 | 28.86 | 29.16 | 44,249 | +0.35(+1.21%) |
Feb 26, 2024 | 28.48 | 28.99 | 28.48 | 28.81 | 75,964 | +0.22(+0.77%) |
Feb 23, 2024 | 28.75 | 28.75 | 28.55 | 28.59 | 59,123 | +0.03(+0.11%) |
Feb 22, 2024 | 28.17 | 28.69 | 28.17 | 28.56 | 103,091 | +0.09(+0.32%) |
Feb 21, 2024 | 28.60 | 28.60 | 28.11 | 28.47 | 45,595 | -0.24(-0.84%) |
Feb 20, 2024 | 28.61 | 28.90 | 28.61 | 28.71 | 46,032 | -0.10(-0.35%) |
Feb 16, 2024 | 28.81 | 29.00 | 28.16 | 28.81 | 96,756 | -0.09(-0.31%) |
Feb 15, 2024 | 28.00 | 28.93 | 28.00 | 28.90 | 52,264 | +0.22(+0.77%) |
Feb 14, 2024 | 28.69 | 28.69 | 28.46 | 28.68 | 59,000 | +0.19(+0.67%) |
Feb 13, 2024 | 28.88 | 28.88 | 28.40 | 28.49 | 192,086 | -0.50(-1.72%) |
Feb 12, 2024 | 29.69 | 29.69 | 28.97 | 28.99 | 47,004 | +0.02(+0.07%) |
Feb 09, 2024 | 28.56 | 29.13 | 28.56 | 28.97 | 536,999 | -0.15(-0.52%) |
Feb 08, 2024 | 29.15 | 29.15 | 28.77 | 29.12 | 499,631 | -0.02(-0.07%) |
Feb 07, 2024 | 29.11 | 29.23 | 28.91 | 29.14 | 432,016 | +0.06(+0.21%) |
Feb 06, 2024 | 29.11 | 29.29 | 28.95 | 29.08 | 529,384 | +0.15(+0.52%) |
Feb 05, 2024 | 29.13 | 29.69 | 28.66 | 28.93 | 149,263 | +0.53(+1.87%) |
Feb 02, 2024 | 28.34 | 28.49 | 28.05 | 28.40 | 209,713 | +0.18(+0.64%) |
Feb 01, 2024 | 28.20 | 28.31 | 28.02 | 28.22 | 417,850 | -0.20(-0.70%) |
Jan 31, 2024 | 28.57 | 28.80 | 28.32 | 28.42 | 127,074 | +1.44(+5.34%) |
Jan 30, 2024 | 26.99 | 27.26 | 26.88 | 26.98 | 75,821 | +0.12(+0.45%) |
Jan 29, 2024 | 26.72 | 26.87 | 26.53 | 26.86 | 93,303 | +0.27(+1.02%) |
Jan 26, 2024 | 26.26 | 26.68 | 26.10 | 26.59 | 68,074 | +0.02(+0.08%) |
Jan 25, 2024 | 26.37 | 26.78 | 26.37 | 26.57 | 101,123 | -0.02(-0.08%) |
Jan 24, 2024 | 26.44 | 26.73 | 26.43 | 26.59 | 42,484 | -0.14(-0.52%) |
Jan 23, 2024 | 26.93 | 26.93 | 26.55 | 26.73 | 100,237 | -0.49(-1.80%) |
Jan 22, 2024 | 27.00 | 27.34 | 26.85 | 27.22 | 196,069 | +0.35(+1.30%) |
Jan 19, 2024 | 26.38 | 26.88 | 26.38 | 26.87 | 87,190 | +0.22(+0.83%) |
Jan 18, 2024 | 26.62 | 26.73 | 26.48 | 26.65 | 88,621 | +0.26(+0.99%) |
Jan 17, 2024 | 26.31 | 26.50 | 26.31 | 26.39 | 61,199 | -0.08(-0.30%) |
Jan 16, 2024 | 26.50 | 26.62 | 26.41 | 26.47 | 121,570 | -0.14(-0.53%) |
Jan 12, 2024 | 26.79 | 26.79 | 26.61 | 26.61 | 106,648 | -0.14(-0.52%) |
Jan 11, 2024 | 26.79 | 26.81 | 26.52 | 26.75 | 137,058 | +0.11(+0.41%) |
Jan 10, 2024 | 26.72 | 26.73 | 26.56 | 26.64 | 208,557 | +0.41(+1.56%) |
Jan 09, 2024 | 26.22 | 26.31 | 26.13 | 26.23 | 71,698 | -0.57(-2.13%) |
Jan 08, 2024 | 26.47 | 26.80 | 26.00 | 26.80 | 180,030 | +0.40(+1.52%) |
Jan 05, 2024 | 26.08 | 27.15 | 25.72 | 26.40 | 53,353 | +0.39(+1.50%) |
Jan 04, 2024 | 25.98 | 26.13 | 25.73 | 26.01 | 118,836 | +0.42(+1.64%) |
Jan 03, 2024 | 25.57 | 25.72 | 25.39 | 25.59 | 57,843 | -0.23(-0.89%) |
Jan 02, 2024 | 25.76 | 25.96 | 25.67 | 25.82 | 169,967 | -0.14(-0.54%) |
Dec 29, 2023 | 25.95 | 26.09 | 25.95 | 25.96 | 48,511 | -0.04(-0.15%) |
Dec 28, 2023 | 26.05 | 26.10 | 25.95 | 26.00 | 65,670 | +0.03(+0.12%) |
Dec 27, 2023 | 25.32 | 26.02 | 25.32 | 25.97 | 46,843 | -0.17(-0.65%) |
Dec 26, 2023 | 24.93 | 26.50 | 24.93 | 26.14 | 105,022 | +0.07(+0.27%) |
Dec 22, 2023 | 25.21 | 26.10 | 25.21 | 26.07 | 79,076 | -0.10(-0.38%) |
Dec 21, 2023 | 26.23 | 26.23 | 25.03 | 26.17 | 117,192 | +0.47(+1.83%) |
Dec 20, 2023 | 25.59 | 26.13 | 25.17 | 25.70 | 102,261 | +0.25(+0.97%) |
Dec 19, 2023 | 25.50 | 25.61 | 25.25 | 25.45 | 62,754 | +0.34(+1.34%) |
Dec 18, 2023 | 24.51 | 25.19 | 24.51 | 25.11 | 98,790 | -0.05(-0.18%) |
Dec 15, 2023 | 25.25 | 25.67 | 25.14 | 25.16 | 190,172 | +0.31(+1.25%) |
Dec 14, 2023 | 25.60 | 25.60 | 24.20 | 24.85 | 376,003 | -0.39(-1.55%) |
Dec 13, 2023 | 24.09 | 25.24 | 24.09 | 25.24 | 224,809 | +0.53(+2.14%) |
Dec 12, 2023 | 24.56 | 24.80 | 24.39 | 24.71 | 78,951 | -0.17(-0.68%) |
Dec 11, 2023 | 25.07 | 25.07 | 24.79 | 24.88 | 223,694 | +0.23(+0.93%) |
Dec 08, 2023 | 24.90 | 24.90 | 24.35 | 24.65 | 137,417 | -0.57(-2.26%) |
Dec 07, 2023 | 25.25 | 25.27 | 24.97 | 25.22 | 140,425 | +0.09(+0.36%) |
Dec 06, 2023 | 25.35 | 25.38 | 25.07 | 25.13 | 107,890 | -0.18(-0.71%) |
Dec 05, 2023 | 25.34 | 25.44 | 25.26 | 25.31 | 97,598 | -0.20(-0.78%) |
Dec 04, 2023 | 25.18 | 25.75 | 25.18 | 25.51 | 104,757 | -0.30(-1.18%) |