Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.74 | 28.00 | 27.02 | 27.24 | 1,004,075 | +0.09(+0.33%) |
Feb 28, 2024 | 26.98 | 27.42 | 26.82 | 27.15 | 518,521 | -0.14(-0.51%) |
Feb 27, 2024 | 27.31 | 27.57 | 27.11 | 27.29 | 266,867 | +0.17(+0.63%) |
Feb 26, 2024 | 27.45 | 27.80 | 26.96 | 27.12 | 266,434 | -0.54(-1.95%) |
Feb 23, 2024 | 27.61 | 28.07 | 27.28 | 27.66 | 209,142 | +0.10(+0.36%) |
Feb 22, 2024 | 27.70 | 27.94 | 27.34 | 27.56 | 245,229 | -0.33(-1.18%) |
Feb 21, 2024 | 27.97 | 28.05 | 27.78 | 27.89 | 249,261 | -0.24(-0.85%) |
Feb 20, 2024 | 28.03 | 28.58 | 28.03 | 28.13 | 224,502 | -0.38(-1.32%) |
Feb 16, 2024 | 28.62 | 28.76 | 28.27 | 28.50 | 280,630 | -0.41(-1.41%) |
Feb 15, 2024 | 27.74 | 29.10 | 27.74 | 28.91 | 291,495 | +1.18(+4.25%) |
Feb 14, 2024 | 27.48 | 27.79 | 26.95 | 27.73 | 442,646 | +0.72(+2.68%) |
Feb 13, 2024 | 27.48 | 27.66 | 26.60 | 27.01 | 394,397 | -1.61(-5.61%) |
Feb 12, 2024 | 28.02 | 29.07 | 28.00 | 28.61 | 276,502 | +0.66(+2.38%) |
Feb 09, 2024 | 27.66 | 28.05 | 27.05 | 27.95 | 257,541 | +0.37(+1.33%) |
Feb 08, 2024 | 27.29 | 27.67 | 27.22 | 27.58 | 197,673 | +0.09(+0.32%) |
Feb 07, 2024 | 27.63 | 27.63 | 26.70 | 27.49 | 298,737 | -0.12(-0.43%) |
Feb 06, 2024 | 27.46 | 27.87 | 27.40 | 27.61 | 224,396 | +0.11(+0.40%) |
Feb 05, 2024 | 27.77 | 27.82 | 27.25 | 27.50 | 245,329 | -0.59(-2.12%) |
Feb 02, 2024 | 27.74 | 28.49 | 27.61 | 28.10 | 245,683 | -0.21(-0.73%) |
Feb 01, 2024 | 29.01 | 29.03 | 27.06 | 28.31 | 372,015 | -0.47(-1.62%) |
Jan 31, 2024 | 29.96 | 30.27 | 28.72 | 28.77 | 393,807 | -1.63(-5.38%) |
Jan 30, 2024 | 30.56 | 30.73 | 30.32 | 30.41 | 230,256 | -0.30(-0.97%) |
Jan 29, 2024 | 30.49 | 31.06 | 30.35 | 30.70 | 287,787 | +0.27(+0.88%) |
Jan 26, 2024 | 30.22 | 30.59 | 30.04 | 30.44 | 205,465 | +0.49(+1.62%) |
Jan 25, 2024 | 30.60 | 30.68 | 29.78 | 29.95 | 311,012 | -0.21(-0.69%) |
Jan 24, 2024 | 30.17 | 30.44 | 29.98 | 30.16 | 250,492 | +0.28(+0.93%) |
Jan 23, 2024 | 30.57 | 30.70 | 29.75 | 29.88 | 296,984 | -0.44(-1.44%) |
Jan 22, 2024 | 29.77 | 30.34 | 29.67 | 30.32 | 341,535 | +0.90(+3.07%) |
Jan 19, 2024 | 28.92 | 29.46 | 28.57 | 29.42 | 365,444 | +0.69(+2.41%) |
Jan 18, 2024 | 28.66 | 28.74 | 28.28 | 28.72 | 512,305 | -0.01(-0.03%) |
Jan 17, 2024 | 29.43 | 30.33 | 28.25 | 28.73 | 511,367 | -1.24(-4.13%) |
Jan 16, 2024 | 29.93 | 30.49 | 29.74 | 29.97 | 408,865 | -0.51(-1.66%) |
Jan 12, 2024 | 31.04 | 31.21 | 30.17 | 30.48 | 198,080 | -0.17(-0.55%) |
Jan 11, 2024 | 30.64 | 30.68 | 30.00 | 30.64 | 378,013 | -0.26(-0.83%) |
Jan 10, 2024 | 30.64 | 30.93 | 30.21 | 30.90 | 289,386 | +0.07(+0.22%) |
Jan 09, 2024 | 30.62 | 31.08 | 30.36 | 30.83 | 350,456 | -0.35(-1.11%) |
Jan 08, 2024 | 30.74 | 31.22 | 30.52 | 31.18 | 400,709 | +0.38(+1.22%) |
Jan 05, 2024 | 30.73 | 31.34 | 30.73 | 30.80 | 316,600 | -0.20(-0.64%) |
Jan 04, 2024 | 31.11 | 31.40 | 30.98 | 31.00 | 297,183 | -0.06(-0.19%) |
Jan 03, 2024 | 32.42 | 32.42 | 30.97 | 31.06 | 430,732 | -1.61(-4.91%) |
Jan 02, 2024 | 32.34 | 33.21 | 32.34 | 32.67 | 238,297 | +0.01(+0.03%) |
Dec 29, 2023 | 33.01 | 33.05 | 32.55 | 32.66 | 212,794 | -0.52(-1.55%) |
Dec 28, 2023 | 33.01 | 33.34 | 32.88 | 33.17 | 179,732 | -0.19(-0.56%) |
Dec 27, 2023 | 33.68 | 33.70 | 33.24 | 33.36 | 203,627 | -0.20(-0.59%) |
Dec 26, 2023 | 32.91 | 33.76 | 32.82 | 33.56 | 211,112 | +0.73(+2.23%) |
Dec 22, 2023 | 32.31 | 32.88 | 32.17 | 32.82 | 325,192 | +0.82(+2.57%) |
Dec 21, 2023 | 31.98 | 32.15 | 31.66 | 32.00 | 218,251 | +0.36(+1.13%) |
Dec 20, 2023 | 32.06 | 32.94 | 31.63 | 31.64 | 459,751 | -0.59(-1.84%) |
Dec 19, 2023 | 31.47 | 32.51 | 31.04 | 32.24 | 339,420 | +0.84(+2.68%) |
Dec 18, 2023 | 32.02 | 32.02 | 31.25 | 31.40 | 259,837 | -0.32(-1.00%) |
Dec 15, 2023 | 32.11 | 32.12 | 31.31 | 31.71 | 1,735,787 | -0.25(-0.77%) |
Dec 14, 2023 | 32.37 | 33.24 | 31.67 | 31.96 | 566,208 | +0.76(+2.44%) |
Dec 13, 2023 | 29.83 | 31.46 | 29.48 | 31.20 | 657,553 | +1.35(+4.51%) |
Dec 12, 2023 | 30.21 | 30.35 | 29.82 | 29.85 | 269,543 | -0.45(-1.47%) |
Dec 11, 2023 | 30.12 | 30.42 | 30.02 | 30.30 | 314,492 | +0.02(+0.07%) |
Dec 08, 2023 | 29.94 | 30.63 | 29.94 | 30.28 | 338,513 | +0.27(+0.89%) |
Dec 07, 2023 | 29.41 | 30.10 | 29.34 | 30.01 | 300,007 | +0.71(+2.43%) |
Dec 06, 2023 | 29.17 | 30.07 | 29.03 | 29.30 | 349,095 | +0.47(+1.62%) |
Dec 05, 2023 | 28.81 | 29.21 | 28.67 | 28.83 | 335,765 | -0.16(-0.55%) |
Dec 04, 2023 | 27.82 | 29.08 | 26.68 | 28.99 | 283,588 | +0.95(+3.39%) |