Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 5,955,716 | -0.05(-0.18%) |
Feb 28, 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 1,272,099 | -0.07(-0.25%) |
Feb 27, 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 1,952,474 | +0.22(+0.78%) |
Feb 26, 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 1,707,690 | +0.30(+1.07%) |
Feb 23, 2024 | 28.14 | 28.18 | 27.98 | 28.05 | 1,818,814 | -0.01(-0.04%) |
Feb 22, 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 3,390,569 | +0.24(+0.86%) |
Feb 21, 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 1,642,964 | +0.03(+0.11%) |
Feb 20, 2024 | 27.71 | 27.86 | 27.67 | 27.79 | 2,004,990 | +0.13(+0.47%) |
Feb 16, 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 1,801,249 | -0.21(-0.75%) |
Feb 15, 2024 | 27.66 | 27.91 | 27.66 | 27.87 | 3,213,210 | +0.40(+1.46%) |
Feb 14, 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 2,270,677 | +0.42(+1.55%) |
Feb 13, 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 3,737,582 | -0.87(-3.12%) |
Feb 12, 2024 | 27.83 | 28.12 | 27.83 | 27.92 | 2,169,722 | +0.02(+0.07%) |
Feb 09, 2024 | 27.71 | 27.90 | 27.57 | 27.90 | 2,593,793 | +0.11(+0.40%) |
Feb 08, 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 3,369,656 | +0.03(+0.11%) |
Feb 07, 2024 | 27.82 | 27.93 | 27.34 | 27.76 | 6,340,493 | -0.39(-1.39%) |
Feb 06, 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 6,385,035 | -1.64(-5.51%) |
Feb 05, 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 2,567,627 | -0.05(-0.17%) |
Feb 02, 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 1,995,814 | +0.33(+1.12%) |
Feb 01, 2024 | 29.45 | 29.57 | 29.06 | 29.51 | 3,032,813 | -0.40(-1.34%) |
Jan 31, 2024 | 30.33 | 30.49 | 29.89 | 29.91 | 2,031,637 | -0.32(-1.06%) |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 2,372,100 | +0.26(+0.87%) |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 2,555,946 | +0.10(+0.33%) |
Jan 26, 2024 | 29.86 | 29.93 | 29.74 | 29.87 | 2,364,344 | +0.18(+0.61%) |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 2,402,718 | +0.19(+0.64%) |
Jan 24, 2024 | 29.56 | 29.66 | 29.44 | 29.50 | 2,800,546 | +0.57(+1.97%) |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 2,716,793 | -0.18(-0.62%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 2,383,566 | +0.09(+0.31%) |
Jan 19, 2024 | 28.85 | 29.04 | 28.52 | 29.02 | 3,659,964 | -0.34(-1.16%) |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 2,312,137 | +0.22(+0.75%) |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 2,131,225 | -0.33(-1.12%) |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 1,744,195 | -0.33(-1.11%) |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 1,913,717 | +0.31(+1.05%) |
Jan 11, 2024 | 29.86 | 29.92 | 29.14 | 29.49 | 3,264,151 | -0.43(-1.44%) |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 2,909,991 | +0.20(+0.67%) |
Jan 09, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 2,571,800 | -0.63(-2.08%) |
Jan 08, 2024 | 30.17 | 30.36 | 30.07 | 30.35 | 3,188,870 | +0.43(+1.44%) |
Jan 05, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 3,282,056 | +0.35(+1.18%) |
Jan 04, 2024 | 29.51 | 29.95 | 29.49 | 29.57 | 3,917,835 | +0.27(+0.92%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 6,129,251 | -1.10(-3.62%) |
Jan 02, 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 3,973,750 | -0.50(-1.62%) |
Dec 29, 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 5,933,244 | -0.01(-0.03%) |
Dec 28, 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 5,504,855 | -0.28(-0.90%) |
Dec 27, 2023 | 30.94 | 31.39 | 30.91 | 31.19 | 4,925,336 | +0.15(+0.48%) |
Dec 26, 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 4,222,604 | +0.15(+0.49%) |
Dec 22, 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 4,259,053 | +0.22(+0.72%) |
Dec 21, 2023 | 30.74 | 30.82 | 30.45 | 30.67 | 4,531,206 | +0.34(+1.12%) |
Dec 20, 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 7,620,811 | -0.38(-1.24%) |
Dec 19, 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 12,475,720 | +1.51(+5.17%) |
Dec 18, 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 3,511,575 | -0.08(-0.27%) |
Dec 15, 2023 | 29.58 | 29.73 | 29.22 | 29.28 | 6,873,979 | -0.47(-1.58%) |
Dec 14, 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 5,712,454 | +0.79(+2.73%) |
Dec 13, 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 2,383,533 | +0.41(+1.44%) |
Dec 12, 2023 | 28.46 | 28.59 | 28.41 | 28.55 | 2,755,089 | +0.07(+0.25%) |
Dec 11, 2023 | 28.48 | 28.59 | 28.39 | 28.48 | 2,073,210 | -0.03(-0.11%) |
Dec 08, 2023 | 28.30 | 28.54 | 28.20 | 28.51 | 2,540,580 | +0.34(+1.21%) |
Dec 07, 2023 | 27.91 | 28.18 | 27.89 | 28.17 | 1,764,199 | +0.34(+1.22%) |
Dec 06, 2023 | 28.52 | 28.57 | 27.79 | 27.83 | 3,598,453 | +0.11(+0.40%) |
Dec 05, 2023 | 27.78 | 27.85 | 27.46 | 27.72 | 3,299,028 | -0.70(-2.46%) |
Dec 04, 2023 | 28.12 | 28.50 | 28.12 | 28.42 | 2,597,235 | -0.26(-0.91%) |