Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.49 | 27.75 | 26.78 | 26.99 | 1,013,247 | +0.09(+0.33%) |
Feb 28, 2024 | 26.74 | 27.17 | 26.58 | 26.90 | 523,258 | -0.14(-0.51%) |
Feb 27, 2024 | 27.06 | 27.32 | 26.86 | 27.04 | 269,305 | +0.17(+0.63%) |
Feb 26, 2024 | 27.20 | 27.55 | 26.72 | 26.87 | 268,868 | -0.54(-1.95%) |
Feb 23, 2024 | 27.36 | 27.82 | 27.03 | 27.41 | 211,052 | +0.10(+0.36%) |
Feb 22, 2024 | 27.45 | 27.69 | 27.09 | 27.31 | 247,469 | -0.33(-1.18%) |
Feb 21, 2024 | 27.72 | 27.79 | 27.53 | 27.64 | 251,538 | -0.24(-0.85%) |
Feb 20, 2024 | 27.77 | 28.32 | 27.77 | 27.87 | 226,553 | -0.37(-1.32%) |
Feb 16, 2024 | 28.36 | 28.50 | 28.01 | 28.25 | 283,194 | -0.40(-1.41%) |
Feb 15, 2024 | 27.49 | 28.84 | 27.49 | 28.65 | 294,158 | +1.17(+4.25%) |
Feb 14, 2024 | 27.23 | 27.54 | 26.70 | 27.48 | 446,690 | +0.72(+2.68%) |
Feb 13, 2024 | 27.23 | 27.41 | 26.36 | 26.76 | 398,000 | -1.59(-5.61%) |
Feb 12, 2024 | 27.77 | 28.81 | 27.75 | 28.35 | 279,028 | +0.66(+2.38%) |
Feb 09, 2024 | 27.41 | 27.79 | 26.80 | 27.70 | 259,894 | +0.36(+1.33%) |
Feb 08, 2024 | 27.04 | 27.42 | 26.97 | 27.33 | 199,479 | +0.09(+0.32%) |
Feb 07, 2024 | 27.38 | 27.38 | 26.46 | 27.24 | 301,466 | -0.12(-0.43%) |
Feb 06, 2024 | 27.22 | 27.62 | 27.16 | 27.36 | 226,446 | +0.11(+0.40%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.00 | 27.25 | 247,571 | -0.59(-2.12%) |
Feb 02, 2024 | 27.49 | 28.23 | 27.36 | 27.84 | 247,927 | -0.21(-0.74%) |
Feb 01, 2024 | 28.75 | 28.77 | 26.81 | 28.05 | 375,413 | -0.46(-1.62%) |
Jan 31, 2024 | 29.69 | 29.99 | 28.46 | 28.51 | 397,404 | -1.62(-5.38%) |
Jan 30, 2024 | 30.28 | 30.46 | 30.04 | 30.13 | 232,360 | -0.29(-0.97%) |
Jan 29, 2024 | 30.21 | 30.78 | 30.07 | 30.43 | 290,416 | +0.27(+0.88%) |
Jan 26, 2024 | 29.94 | 30.32 | 29.77 | 30.16 | 207,342 | +0.48(+1.62%) |
Jan 25, 2024 | 30.33 | 30.40 | 29.51 | 29.68 | 313,853 | -0.21(-0.69%) |
Jan 24, 2024 | 29.90 | 30.17 | 29.71 | 29.89 | 252,781 | +0.27(+0.93%) |
Jan 23, 2024 | 30.29 | 30.43 | 29.48 | 29.61 | 299,697 | -0.43(-1.44%) |
Jan 22, 2024 | 29.50 | 30.06 | 29.40 | 30.04 | 344,655 | +0.89(+3.06%) |
Jan 19, 2024 | 28.66 | 29.19 | 28.32 | 29.15 | 368,782 | +0.69(+2.41%) |
Jan 18, 2024 | 28.40 | 28.48 | 28.02 | 28.46 | 516,986 | -0.01(-0.03%) |
Jan 17, 2024 | 29.16 | 30.05 | 27.99 | 28.47 | 516,038 | -1.23(-4.13%) |
Jan 16, 2024 | 29.66 | 30.21 | 29.47 | 29.70 | 412,600 | -0.50(-1.66%) |
Jan 12, 2024 | 30.76 | 30.93 | 29.90 | 30.20 | 199,890 | -0.17(-0.55%) |
Jan 11, 2024 | 30.37 | 30.41 | 29.73 | 30.37 | 381,466 | -0.26(-0.83%) |
Jan 10, 2024 | 30.37 | 30.65 | 29.93 | 30.62 | 292,030 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.80 | 30.08 | 30.55 | 353,658 | -0.34(-1.11%) |
Jan 08, 2024 | 30.47 | 30.94 | 30.24 | 30.90 | 404,369 | +0.37(+1.22%) |
Jan 05, 2024 | 30.46 | 31.05 | 30.46 | 30.52 | 319,492 | -0.20(-0.64%) |
Jan 04, 2024 | 30.83 | 31.11 | 30.70 | 30.72 | 299,898 | -0.06(-0.19%) |
Jan 03, 2024 | 32.12 | 32.12 | 30.69 | 30.78 | 434,667 | -1.59(-4.91%) |
Jan 02, 2024 | 32.05 | 32.91 | 32.05 | 32.37 | 240,474 | +0.01(+0.03%) |
Dec 29, 2023 | 32.71 | 32.75 | 32.25 | 32.36 | 214,738 | -0.51(-1.55%) |
Dec 28, 2023 | 32.71 | 33.04 | 32.59 | 32.87 | 181,374 | -0.19(-0.56%) |
Dec 27, 2023 | 33.37 | 33.39 | 32.94 | 33.06 | 205,488 | -0.20(-0.59%) |
Dec 26, 2023 | 32.62 | 33.45 | 32.53 | 33.25 | 213,041 | +0.73(+2.23%) |
Dec 22, 2023 | 32.02 | 32.59 | 31.88 | 32.53 | 328,163 | +0.81(+2.57%) |
Dec 21, 2023 | 31.69 | 31.86 | 31.38 | 31.71 | 220,245 | +0.35(+1.13%) |
Dec 20, 2023 | 31.77 | 32.64 | 31.34 | 31.36 | 463,951 | -0.59(-1.84%) |
Dec 19, 2023 | 31.18 | 32.21 | 30.76 | 31.95 | 342,521 | +0.83(+2.68%) |
Dec 18, 2023 | 31.73 | 31.73 | 30.97 | 31.11 | 262,211 | -0.31(-1.00%) |
Dec 15, 2023 | 31.82 | 31.83 | 31.02 | 31.43 | 1,751,644 | -0.25(-0.78%) |
Dec 14, 2023 | 32.08 | 32.94 | 31.38 | 31.67 | 571,381 | +0.76(+2.45%) |
Dec 13, 2023 | 29.56 | 31.17 | 29.21 | 30.92 | 663,560 | +1.34(+4.51%) |
Dec 12, 2023 | 29.93 | 30.07 | 29.55 | 29.58 | 272,006 | -0.44(-1.47%) |
Dec 11, 2023 | 29.85 | 30.14 | 29.74 | 30.02 | 317,365 | +0.02(+0.07%) |
Dec 08, 2023 | 29.67 | 30.36 | 29.67 | 30.00 | 341,606 | +0.26(+0.89%) |
Dec 07, 2023 | 29.14 | 29.83 | 29.07 | 29.74 | 302,748 | +0.71(+2.43%) |
Dec 06, 2023 | 28.90 | 29.80 | 28.77 | 29.03 | 352,284 | +0.46(+1.62%) |
Dec 05, 2023 | 28.55 | 28.94 | 28.41 | 28.57 | 338,832 | -0.16(-0.55%) |
Dec 04, 2023 | 27.57 | 28.82 | 26.44 | 28.73 | 286,179 | +0.94(+3.39%) |