Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.91 | 30.04 | 29.90 | 29.96 | 19,520 | +0.09(+0.30%) |
Feb 28, 2024 | 29.89 | 29.94 | 29.75 | 29.87 | 12,680 | -0.02(-0.07%) |
Feb 27, 2024 | 29.99 | 29.99 | 29.78 | 29.89 | 20,239 | +0.00(+0.00%) |
Feb 26, 2024 | 29.91 | 29.94 | 29.85 | 29.89 | 37,172 | -0.03(-0.10%) |
Feb 23, 2024 | 30.01 | 30.01 | 29.85 | 29.92 | 27,817 | -0.04(-0.13%) |
Feb 22, 2024 | 29.78 | 29.98 | 29.64 | 29.96 | 22,981 | +0.66(+2.26%) |
Feb 21, 2024 | 29.25 | 29.30 | 29.01 | 29.30 | 10,023 | -0.05(-0.17%) |
Feb 20, 2024 | 29.33 | 29.46 | 29.17 | 29.35 | 42,813 | -0.15(-0.50%) |
Feb 16, 2024 | 29.73 | 29.81 | 29.49 | 29.49 | 22,087 | -0.23(-0.76%) |
Feb 15, 2024 | 29.65 | 29.78 | 29.62 | 29.72 | 13,747 | +0.09(+0.30%) |
Feb 14, 2024 | 29.67 | 29.72 | 29.54 | 29.63 | 30,310 | +0.18(+0.60%) |
Feb 13, 2024 | 29.57 | 29.57 | 29.40 | 29.45 | 20,268 | -0.30(-0.99%) |
Feb 12, 2024 | 29.85 | 29.89 | 29.71 | 29.75 | 17,898 | -0.01(-0.03%) |
Feb 09, 2024 | 29.63 | 29.86 | 29.63 | 29.76 | 16,733 | +0.12(+0.40%) |
Feb 08, 2024 | 29.63 | 29.71 | 29.55 | 29.64 | 16,702 | -0.01(-0.03%) |
Feb 07, 2024 | 29.60 | 29.67 | 29.47 | 29.65 | 26,151 | +0.27(+0.90%) |
Feb 06, 2024 | 29.54 | 29.54 | 29.35 | 29.39 | 11,741 | -0.12(-0.40%) |
Feb 05, 2024 | 29.50 | 29.54 | 29.32 | 29.50 | 17,511 | -0.02(-0.07%) |
Feb 02, 2024 | 29.27 | 29.54 | 29.27 | 29.52 | 24,827 | +0.40(+1.39%) |
Feb 01, 2024 | 28.97 | 29.21 | 28.94 | 29.12 | 22,974 | +0.18(+0.61%) |
Jan 31, 2024 | 29.12 | 29.20 | 28.92 | 28.94 | 17,310 | -0.37(-1.28%) |
Jan 30, 2024 | 29.43 | 29.43 | 29.24 | 29.32 | 24,937 | -0.14(-0.47%) |
Jan 29, 2024 | 29.29 | 29.45 | 29.22 | 29.45 | 26,727 | +0.21(+0.71%) |
Jan 26, 2024 | 29.30 | 29.33 | 29.15 | 29.25 | 23,424 | -0.05(-0.17%) |
Jan 25, 2024 | 29.41 | 29.42 | 29.24 | 29.30 | 14,091 | +0.03(+0.10%) |
Jan 24, 2024 | 29.34 | 29.49 | 29.26 | 29.27 | 20,441 | +0.14(+0.47%) |
Jan 23, 2024 | 29.11 | 29.15 | 29.05 | 29.13 | 21,648 | +0.02(+0.07%) |
Jan 22, 2024 | 29.20 | 29.20 | 29.04 | 29.11 | 22,741 | +0.02(+0.07%) |
Jan 19, 2024 | 28.78 | 29.09 | 28.68 | 29.09 | 28,377 | +0.52(+1.82%) |
Jan 18, 2024 | 28.42 | 28.63 | 28.42 | 28.57 | 12,463 | +0.21(+0.73%) |
Jan 17, 2024 | 28.32 | 28.38 | 28.16 | 28.37 | 26,703 | -0.07(-0.24%) |
Jan 16, 2024 | 28.40 | 28.46 | 28.32 | 28.43 | 14,970 | +0.04(+0.14%) |
Jan 12, 2024 | 28.41 | 28.45 | 28.34 | 28.39 | 20,043 | -0.01(-0.03%) |
Jan 11, 2024 | 28.35 | 28.40 | 28.17 | 28.40 | 21,129 | +0.06(+0.21%) |
Jan 10, 2024 | 28.25 | 28.38 | 28.18 | 28.35 | 65,598 | +0.22(+0.77%) |
Jan 09, 2024 | 27.91 | 28.21 | 27.91 | 28.13 | 18,262 | +0.05(+0.17%) |
Jan 08, 2024 | 27.67 | 28.16 | 27.66 | 28.08 | 14,014 | +0.39(+1.42%) |
Jan 05, 2024 | 27.58 | 27.83 | 27.57 | 27.69 | 16,918 | +0.05(+0.18%) |
Jan 04, 2024 | 27.66 | 27.83 | 27.55 | 27.64 | 28,696 | -0.04(-0.14%) |
Jan 03, 2024 | 27.74 | 27.86 | 27.66 | 27.68 | 37,905 | -0.23(-0.81%) |
Jan 02, 2024 | 28.05 | 28.05 | 27.81 | 27.91 | 30,734 | -0.42(-1.49%) |
Dec 29, 2023 | 28.40 | 28.40 | 28.15 | 28.33 | 40,399 | -0.04(-0.14%) |
Dec 28, 2023 | 28.42 | 28.43 | 28.33 | 28.37 | 15,015 | +0.03(+0.12%) |
Dec 27, 2023 | 28.36 | 28.39 | 28.30 | 28.33 | 24,021 | +0.00(+0.00%) |
Dec 26, 2023 | 28.26 | 28.36 | 28.20 | 28.33 | 27,989 | +0.13(+0.45%) |
Dec 22, 2023 | 28.23 | 28.26 | 28.14 | 28.21 | 15,597 | +0.04(+0.14%) |
Dec 21, 2023 | 28.15 | 28.17 | 28.01 | 28.17 | 9,398 | +0.22(+0.80%) |
Dec 20, 2023 | 28.10 | 28.27 | 27.94 | 27.94 | 236,411 | -0.30(-1.07%) |
Dec 19, 2023 | 28.07 | 28.25 | 28.07 | 28.24 | 27,602 | +0.20(+0.70%) |
Dec 18, 2023 | 27.91 | 28.15 | 27.91 | 28.05 | 35,158 | +0.07(+0.24%) |
Dec 15, 2023 | 27.79 | 28.05 | 27.79 | 27.98 | 17,811 | +0.27(+0.99%) |
Dec 14, 2023 | 27.80 | 27.86 | 27.63 | 27.71 | 198,077 | -0.06(-0.21%) |
Dec 13, 2023 | 27.60 | 27.85 | 27.60 | 27.77 | 23,209 | +0.15(+0.53%) |
Dec 12, 2023 | 27.49 | 27.62 | 27.47 | 27.62 | 14,653 | +0.17(+0.60%) |
Dec 11, 2023 | 27.28 | 27.48 | 27.28 | 27.45 | 24,647 | +0.11(+0.39%) |
Dec 08, 2023 | 27.24 | 27.37 | 27.24 | 27.35 | 15,307 | +0.07(+0.25%) |
Dec 07, 2023 | 27.08 | 27.32 | 27.07 | 27.28 | 38,386 | +0.25(+0.94%) |
Dec 06, 2023 | 27.27 | 27.27 | 26.97 | 27.03 | 14,485 | -0.03(-0.11%) |
Dec 05, 2023 | 26.89 | 27.16 | 26.89 | 27.05 | 17,742 | -0.02(-0.07%) |
Dec 04, 2023 | 27.08 | 27.08 | 26.89 | 27.07 | 22,972 | -0.18(-0.64%) |