Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.69 | 30.98 | 29.32 | 29.48 | 1,308,956 | -0.48(-1.60%) |
Feb 28, 2024 | 30.35 | 31.91 | 29.64 | 29.96 | 1,673,516 | -0.66(-2.16%) |
Feb 27, 2024 | 31.64 | 32.28 | 30.12 | 30.62 | 5,671,903 | +0.24(+0.79%) |
Feb 26, 2024 | 29.86 | 30.68 | 29.62 | 30.38 | 851,449 | +0.64(+2.15%) |
Feb 23, 2024 | 29.17 | 29.96 | 28.95 | 29.74 | 670,465 | +0.69(+2.38%) |
Feb 22, 2024 | 29.14 | 29.41 | 28.64 | 29.05 | 732,995 | -0.12(-0.41%) |
Feb 21, 2024 | 28.83 | 29.26 | 28.43 | 29.17 | 809,267 | +0.00(+0.00%) |
Feb 20, 2024 | 29.10 | 29.73 | 28.98 | 29.17 | 1,335,018 | -0.34(-1.15%) |
Feb 16, 2024 | 29.41 | 29.73 | 28.91 | 29.51 | 1,015,598 | +0.03(+0.10%) |
Feb 15, 2024 | 30.00 | 30.74 | 29.35 | 29.48 | 1,517,097 | -0.24(-0.81%) |
Feb 14, 2024 | 29.49 | 30.10 | 29.32 | 29.72 | 1,001,305 | +0.72(+2.48%) |
Feb 13, 2024 | 29.15 | 30.15 | 28.52 | 29.00 | 2,374,458 | -1.57(-5.14%) |
Feb 12, 2024 | 30.40 | 30.96 | 29.98 | 30.57 | 1,087,203 | +0.13(+0.43%) |
Feb 09, 2024 | 30.50 | 31.23 | 30.00 | 30.44 | 1,173,565 | +0.06(+0.20%) |
Feb 08, 2024 | 30.01 | 31.20 | 29.56 | 30.38 | 883,712 | +0.35(+1.17%) |
Feb 07, 2024 | 29.78 | 30.30 | 29.13 | 30.03 | 1,350,723 | +0.19(+0.64%) |
Feb 06, 2024 | 30.00 | 30.74 | 29.43 | 29.84 | 1,074,942 | -0.25(-0.83%) |
Feb 05, 2024 | 27.96 | 30.47 | 27.80 | 30.09 | 1,493,536 | +1.63(+5.73%) |
Feb 02, 2024 | 27.87 | 28.50 | 27.46 | 28.46 | 1,098,133 | +0.20(+0.71%) |
Feb 01, 2024 | 27.84 | 28.41 | 27.40 | 28.26 | 625,627 | +0.51(+1.84%) |
Jan 31, 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 913,039 | -0.50(-1.77%) |
Jan 30, 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 928,477 | -0.63(-2.18%) |
Jan 29, 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 832,332 | +1.13(+4.07%) |
Jan 26, 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 736,650 | -0.22(-0.79%) |
Jan 25, 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 1,554,692 | +0.39(+1.41%) |
Jan 24, 2024 | 27.69 | 27.99 | 27.30 | 27.58 | 761,637 | +0.21(+0.77%) |
Jan 23, 2024 | 27.97 | 28.21 | 26.56 | 27.37 | 728,328 | -0.17(-0.62%) |
Jan 22, 2024 | 27.00 | 27.75 | 26.61 | 27.54 | 923,852 | +0.61(+2.27%) |
Jan 19, 2024 | 26.73 | 27.48 | 26.25 | 26.93 | 859,223 | +0.37(+1.39%) |
Jan 18, 2024 | 27.29 | 27.29 | 25.93 | 26.56 | 899,666 | -0.26(-0.97%) |
Jan 17, 2024 | 26.71 | 27.17 | 26.21 | 26.82 | 1,160,009 | -0.56(-2.05%) |
Jan 16, 2024 | 28.46 | 28.41 | 27.24 | 27.38 | 1,000,176 | -1.12(-3.93%) |
Jan 12, 2024 | 28.80 | 29.50 | 28.39 | 28.50 | 746,861 | +0.20(+0.71%) |
Jan 11, 2024 | 28.01 | 28.43 | 27.52 | 28.30 | 1,153,920 | -0.38(-1.32%) |
Jan 10, 2024 | 28.38 | 28.72 | 27.80 | 28.68 | 1,400,441 | +0.16(+0.56%) |
Jan 09, 2024 | 28.71 | 29.61 | 28.48 | 28.52 | 1,736,592 | -0.81(-2.76%) |
Jan 08, 2024 | 27.98 | 29.43 | 27.80 | 29.33 | 1,073,532 | +0.95(+3.35%) |
Jan 05, 2024 | 28.23 | 28.56 | 27.34 | 28.38 | 998,431 | +0.35(+1.25%) |
Jan 04, 2024 | 28.49 | 28.60 | 27.69 | 28.03 | 1,153,594 | +0.04(+0.14%) |
Jan 03, 2024 | 28.11 | 28.50 | 27.41 | 27.99 | 1,207,542 | -0.24(-0.85%) |
Jan 02, 2024 | 28.38 | 29.37 | 27.99 | 28.23 | 1,004,358 | -0.45(-1.57%) |
Dec 29, 2023 | 29.51 | 29.56 | 28.64 | 28.68 | 1,309,372 | -0.69(-2.35%) |
Dec 28, 2023 | 29.16 | 30.11 | 28.93 | 29.37 | 1,577,263 | +0.06(+0.20%) |
Dec 27, 2023 | 29.00 | 29.35 | 28.63 | 29.31 | 3,120,429 | +0.41(+1.42%) |
Dec 26, 2023 | 27.71 | 28.95 | 27.14 | 28.90 | 1,710,841 | +1.61(+5.90%) |
Dec 22, 2023 | 26.47 | 27.69 | 26.43 | 27.29 | 2,251,354 | +1.02(+3.88%) |
Dec 21, 2023 | 26.21 | 26.92 | 25.91 | 26.27 | 1,461,279 | +0.58(+2.26%) |
Dec 20, 2023 | 26.90 | 27.23 | 25.60 | 25.69 | 1,403,641 | -0.89(-3.35%) |
Dec 19, 2023 | 26.59 | 27.26 | 26.32 | 26.58 | 1,293,900 | +0.25(+0.95%) |
Dec 18, 2023 | 26.54 | 26.59 | 25.58 | 26.33 | 2,080,341 | -0.30(-1.13%) |
Dec 15, 2023 | 26.31 | 26.99 | 25.93 | 26.63 | 5,742,603 | +0.48(+1.84%) |
Dec 14, 2023 | 26.50 | 26.68 | 25.63 | 26.15 | 2,339,022 | +0.46(+1.79%) |
Dec 13, 2023 | 24.76 | 25.82 | 24.62 | 25.69 | 2,063,815 | +0.96(+3.88%) |
Dec 12, 2023 | 23.98 | 24.79 | 23.51 | 24.73 | 976,342 | +0.69(+2.87%) |
Dec 11, 2023 | 24.70 | 24.78 | 23.90 | 24.04 | 1,656,276 | -0.55(-2.24%) |
Dec 08, 2023 | 24.26 | 24.90 | 23.88 | 24.59 | 1,352,483 | +0.11(+0.45%) |
Dec 07, 2023 | 24.12 | 24.82 | 23.82 | 24.48 | 1,234,396 | +0.51(+2.13%) |
Dec 06, 2023 | 23.71 | 25.15 | 23.62 | 23.97 | 1,311,657 | +0.45(+1.91%) |
Dec 05, 2023 | 24.02 | 24.09 | 23.38 | 23.52 | 1,219,950 | -0.71(-2.93%) |
Dec 04, 2023 | 24.27 | 24.80 | 23.86 | 24.23 | 1,613,391 | -0.27(-1.10%) |