Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.37 | 29.84 | 29.30 | 29.52 | 5,259,158 | +0.35(+1.19%) |
Feb 28, 2024 | 29.27 | 29.36 | 29.12 | 29.18 | 2,880,588 | -0.13(-0.44%) |
Feb 27, 2024 | 29.44 | 29.60 | 29.22 | 29.31 | 2,748,094 | -0.06(-0.20%) |
Feb 26, 2024 | 29.82 | 30.01 | 29.32 | 29.36 | 2,964,382 | -0.59(-1.98%) |
Feb 23, 2024 | 29.74 | 30.17 | 29.40 | 29.96 | 3,661,487 | +0.38(+1.27%) |
Feb 22, 2024 | 29.62 | 29.84 | 29.35 | 29.58 | 2,672,388 | -0.10(-0.33%) |
Feb 21, 2024 | 29.78 | 29.88 | 29.25 | 29.68 | 3,095,214 | -0.14(-0.47%) |
Feb 20, 2024 | 30.01 | 30.20 | 29.79 | 29.82 | 2,777,761 | -0.35(-1.15%) |
Feb 16, 2024 | 30.22 | 30.34 | 29.90 | 30.17 | 2,800,529 | -0.12(-0.39%) |
Feb 15, 2024 | 29.99 | 30.51 | 29.97 | 30.29 | 4,261,776 | +0.31(+1.02%) |
Feb 14, 2024 | 29.53 | 30.06 | 29.37 | 29.98 | 3,632,195 | +0.55(+1.89%) |
Feb 13, 2024 | 29.77 | 29.89 | 29.02 | 29.42 | 3,821,517 | -0.74(-2.46%) |
Feb 12, 2024 | 29.46 | 30.30 | 29.43 | 30.17 | 5,102,141 | +0.66(+2.25%) |
Feb 09, 2024 | 28.63 | 29.59 | 28.48 | 29.50 | 6,412,959 | +0.98(+3.44%) |
Feb 08, 2024 | 29.48 | 29.59 | 28.26 | 28.52 | 7,420,530 | -0.68(-2.34%) |
Feb 07, 2024 | 32.58 | 32.66 | 29.14 | 29.21 | 7,994,364 | -2.13(-6.80%) |
Feb 06, 2024 | 31.04 | 31.53 | 30.93 | 31.34 | 4,521,527 | +0.21(+0.67%) |
Feb 05, 2024 | 31.27 | 31.49 | 31.11 | 31.13 | 3,597,744 | -0.39(-1.23%) |
Feb 02, 2024 | 31.91 | 32.02 | 31.45 | 31.52 | 2,584,554 | -0.60(-1.88%) |
Feb 01, 2024 | 32.10 | 32.21 | 31.50 | 32.12 | 2,658,522 | +0.11(+0.34%) |
Jan 31, 2024 | 32.06 | 32.50 | 31.85 | 32.01 | 3,557,249 | +0.00(+0.00%) |
Jan 30, 2024 | 31.99 | 32.17 | 31.87 | 32.01 | 1,861,566 | -0.05(-0.15%) |
Jan 29, 2024 | 31.88 | 32.09 | 31.77 | 32.06 | 2,261,140 | +0.13(+0.40%) |
Jan 26, 2024 | 31.94 | 32.02 | 31.78 | 31.93 | 1,723,259 | +0.09(+0.28%) |
Jan 25, 2024 | 31.41 | 31.94 | 31.36 | 31.84 | 2,902,214 | +0.71(+2.29%) |
Jan 24, 2024 | 31.49 | 31.51 | 31.02 | 31.13 | 1,757,508 | -0.11(-0.35%) |
Jan 23, 2024 | 31.13 | 31.42 | 30.91 | 31.24 | 2,904,578 | +0.25(+0.80%) |
Jan 22, 2024 | 30.90 | 31.16 | 30.79 | 30.99 | 2,515,988 | +0.24(+0.77%) |
Jan 19, 2024 | 30.73 | 30.83 | 30.31 | 30.75 | 2,712,827 | +0.16(+0.52%) |
Jan 18, 2024 | 30.50 | 30.75 | 30.19 | 30.59 | 3,202,314 | +0.23(+0.75%) |
Jan 17, 2024 | 30.23 | 30.70 | 30.12 | 30.37 | 2,607,931 | -0.11(-0.36%) |
Jan 16, 2024 | 30.64 | 30.75 | 30.24 | 30.47 | 3,799,178 | -0.39(-1.25%) |
Jan 12, 2024 | 30.67 | 30.97 | 30.53 | 30.86 | 3,228,019 | +0.24(+0.78%) |
Jan 11, 2024 | 30.43 | 30.67 | 30.11 | 30.62 | 5,722,029 | +0.23(+0.75%) |
Jan 10, 2024 | 29.91 | 30.54 | 29.56 | 30.40 | 5,191,222 | +0.41(+1.35%) |
Jan 09, 2024 | 30.11 | 30.26 | 29.90 | 29.99 | 2,579,302 | -0.29(-0.95%) |
Jan 08, 2024 | 29.83 | 30.35 | 29.74 | 30.28 | 2,387,466 | +0.41(+1.36%) |
Jan 05, 2024 | 29.80 | 30.24 | 29.70 | 29.87 | 2,288,966 | +0.08(+0.27%) |
Jan 04, 2024 | 29.96 | 30.03 | 29.53 | 29.79 | 2,963,934 | +0.06(+0.20%) |
Jan 03, 2024 | 29.88 | 30.15 | 29.62 | 29.73 | 3,516,990 | -0.24(-0.79%) |
Jan 02, 2024 | 29.40 | 30.24 | 29.16 | 29.97 | 2,915,679 | +0.56(+1.92%) |
Dec 29, 2023 | 29.42 | 29.53 | 29.20 | 29.40 | 2,146,717 | -0.07(-0.24%) |
Dec 28, 2023 | 29.45 | 29.67 | 29.38 | 29.47 | 1,795,612 | +0.04(+0.13%) |
Dec 27, 2023 | 29.56 | 29.70 | 29.38 | 29.43 | 1,886,623 | -0.18(-0.60%) |
Dec 26, 2023 | 29.48 | 29.65 | 29.16 | 29.61 | 2,229,810 | +0.07(+0.23%) |
Dec 22, 2023 | 29.82 | 30.05 | 29.32 | 29.54 | 2,664,472 | -0.16(-0.53%) |
Dec 21, 2023 | 29.29 | 29.75 | 29.08 | 29.70 | 3,793,169 | +0.53(+1.80%) |
Dec 20, 2023 | 29.70 | 29.80 | 29.13 | 29.18 | 3,252,099 | -0.51(-1.70%) |
Dec 19, 2023 | 29.45 | 29.70 | 29.34 | 29.68 | 3,815,758 | +0.30(+1.01%) |
Dec 18, 2023 | 29.69 | 29.75 | 29.24 | 29.38 | 4,265,070 | -0.13(-0.44%) |
Dec 15, 2023 | 29.84 | 29.98 | 29.27 | 29.51 | 10,800,438 | -0.29(-0.96%) |
Dec 14, 2023 | 29.70 | 30.47 | 29.55 | 29.80 | 5,548,347 | +0.52(+1.76%) |
Dec 13, 2023 | 28.72 | 29.34 | 28.48 | 29.29 | 4,004,849 | +0.45(+1.55%) |
Dec 12, 2023 | 29.49 | 29.53 | 28.72 | 28.84 | 2,991,873 | -0.58(-1.99%) |
Dec 11, 2023 | 29.69 | 29.80 | 29.34 | 29.42 | 3,020,891 | -0.25(-0.83%) |
Dec 08, 2023 | 29.13 | 29.89 | 29.10 | 29.67 | 5,196,043 | +0.60(+2.08%) |
Dec 07, 2023 | 28.98 | 29.33 | 28.91 | 29.07 | 3,738,798 | +0.12(+0.41%) |
Dec 06, 2023 | 29.30 | 29.41 | 28.90 | 28.95 | 3,971,980 | -0.27(-0.92%) |
Dec 05, 2023 | 29.94 | 29.94 | 28.77 | 29.22 | 5,010,880 | -0.76(-2.55%) |
Dec 04, 2023 | 29.83 | 30.09 | 29.70 | 29.98 | 5,936,574 | +0.05(+0.17%) |