Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.13 | 30.36 | 29.14 | 29.69 | 2,089,082 | -0.11(-0.37%) |
Feb 28, 2024 | 29.46 | 30.04 | 29.35 | 29.80 | 2,008,094 | +0.10(+0.34%) |
Feb 27, 2024 | 29.97 | 30.00 | 29.18 | 29.70 | 2,294,256 | -0.34(-1.13%) |
Feb 26, 2024 | 29.36 | 30.11 | 29.12 | 30.04 | 2,173,202 | +0.47(+1.59%) |
Feb 23, 2024 | 29.19 | 29.60 | 29.00 | 29.57 | 1,868,362 | +0.66(+2.28%) |
Feb 22, 2024 | 29.02 | 29.27 | 28.59 | 28.91 | 3,073,043 | -0.27(-0.93%) |
Feb 21, 2024 | 30.19 | 30.64 | 29.13 | 29.18 | 2,233,368 | -1.21(-3.98%) |
Feb 20, 2024 | 31.14 | 31.43 | 30.33 | 30.39 | 2,461,769 | -1.79(-5.56%) |
Feb 16, 2024 | 32.60 | 32.88 | 31.83 | 32.18 | 3,746,852 | -0.38(-1.17%) |
Feb 15, 2024 | 28.75 | 32.71 | 28.22 | 32.56 | 5,469,834 | +4.57(+16.33%) |
Feb 14, 2024 | 27.50 | 28.03 | 27.26 | 27.99 | 2,293,918 | +0.76(+2.79%) |
Feb 13, 2024 | 28.04 | 28.26 | 27.07 | 27.23 | 2,292,502 | -1.29(-4.52%) |
Feb 12, 2024 | 27.36 | 28.74 | 27.25 | 28.52 | 2,357,431 | +1.20(+4.39%) |
Feb 09, 2024 | 26.92 | 27.37 | 26.67 | 27.32 | 1,879,531 | +0.55(+2.05%) |
Feb 08, 2024 | 26.68 | 26.80 | 26.41 | 26.77 | 1,070,778 | +0.07(+0.26%) |
Feb 07, 2024 | 27.04 | 27.04 | 26.64 | 26.70 | 1,308,551 | -0.34(-1.26%) |
Feb 06, 2024 | 26.21 | 27.10 | 26.18 | 27.04 | 1,175,899 | +0.64(+2.42%) |
Feb 05, 2024 | 26.47 | 26.59 | 26.21 | 26.40 | 822,099 | -0.34(-1.27%) |
Feb 02, 2024 | 26.72 | 26.96 | 26.47 | 26.74 | 1,012,823 | -0.20(-0.74%) |
Feb 01, 2024 | 26.94 | 27.15 | 26.50 | 26.94 | 1,716,261 | -0.11(-0.41%) |
Jan 31, 2024 | 27.36 | 27.70 | 27.04 | 27.05 | 1,453,529 | -0.36(-1.31%) |
Jan 30, 2024 | 28.26 | 28.34 | 27.39 | 27.41 | 1,419,602 | -0.90(-3.18%) |
Jan 29, 2024 | 27.86 | 28.32 | 27.65 | 28.31 | 1,292,534 | +0.57(+2.05%) |
Jan 26, 2024 | 28.31 | 28.31 | 27.73 | 27.74 | 950,058 | -0.28(-1.00%) |
Jan 25, 2024 | 28.44 | 28.49 | 27.89 | 28.02 | 1,246,729 | -0.10(-0.36%) |
Jan 24, 2024 | 28.54 | 28.82 | 28.11 | 28.12 | 1,005,206 | -0.42(-1.47%) |
Jan 23, 2024 | 28.53 | 28.81 | 28.27 | 28.54 | 1,159,637 | +0.08(+0.28%) |
Jan 22, 2024 | 28.10 | 28.54 | 27.78 | 28.46 | 1,124,208 | +0.56(+2.01%) |
Jan 19, 2024 | 27.74 | 27.96 | 27.50 | 27.90 | 2,833,985 | +0.14(+0.50%) |
Jan 18, 2024 | 27.71 | 27.78 | 27.28 | 27.76 | 1,345,231 | +0.07(+0.25%) |
Jan 17, 2024 | 27.54 | 27.91 | 27.39 | 27.69 | 1,230,180 | -0.07(-0.25%) |
Jan 16, 2024 | 27.87 | 27.90 | 27.22 | 27.76 | 1,217,418 | -0.44(-1.56%) |
Jan 12, 2024 | 28.11 | 28.29 | 27.91 | 28.20 | 1,457,032 | +0.26(+0.93%) |
Jan 11, 2024 | 27.89 | 28.19 | 27.75 | 27.94 | 1,570,187 | -0.21(-0.75%) |
Jan 10, 2024 | 28.94 | 29.06 | 28.04 | 28.15 | 1,355,249 | -0.83(-2.86%) |
Jan 09, 2024 | 29.25 | 29.34 | 28.88 | 28.98 | 1,244,256 | -0.62(-2.09%) |
Jan 08, 2024 | 28.43 | 29.61 | 28.27 | 29.60 | 2,586,848 | +1.04(+3.64%) |
Jan 05, 2024 | 28.41 | 28.74 | 28.14 | 28.56 | 1,373,543 | -0.07(-0.24%) |
Jan 04, 2024 | 28.99 | 29.00 | 28.53 | 28.63 | 1,206,563 | -0.04(-0.14%) |
Jan 03, 2024 | 28.98 | 29.23 | 28.65 | 28.67 | 1,717,591 | +0.05(+0.17%) |
Jan 02, 2024 | 27.54 | 28.98 | 27.52 | 28.62 | 2,200,030 | +0.88(+3.17%) |
Dec 29, 2023 | 27.95 | 27.95 | 27.55 | 27.74 | 1,244,203 | -0.14(-0.50%) |
Dec 28, 2023 | 28.01 | 28.33 | 27.83 | 27.88 | 1,170,797 | -0.18(-0.64%) |
Dec 27, 2023 | 28.00 | 28.08 | 27.74 | 28.06 | 847,563 | +0.19(+0.68%) |
Dec 26, 2023 | 28.08 | 28.12 | 27.68 | 27.87 | 994,027 | -0.05(-0.18%) |
Dec 22, 2023 | 27.81 | 28.12 | 27.69 | 27.92 | 1,191,735 | +0.37(+1.34%) |
Dec 21, 2023 | 27.30 | 27.61 | 27.20 | 27.55 | 1,237,557 | +0.37(+1.36%) |
Dec 20, 2023 | 27.65 | 27.70 | 27.15 | 27.18 | 2,816,675 | -0.56(-2.02%) |
Dec 19, 2023 | 27.16 | 27.83 | 26.82 | 27.74 | 4,889,611 | +0.70(+2.59%) |
Dec 18, 2023 | 26.80 | 27.32 | 26.54 | 27.04 | 3,128,882 | -0.38(-1.39%) |
Dec 15, 2023 | 27.07 | 27.77 | 26.79 | 27.42 | 31,745,260 | +0.47(+1.74%) |
Dec 14, 2023 | 27.60 | 27.93 | 26.91 | 26.95 | 2,757,972 | -0.47(-1.71%) |
Dec 13, 2023 | 26.50 | 27.48 | 26.50 | 27.42 | 2,746,347 | +0.86(+3.24%) |
Dec 12, 2023 | 26.10 | 26.74 | 25.73 | 26.56 | 2,325,339 | +0.46(+1.76%) |
Dec 11, 2023 | 26.22 | 26.22 | 25.62 | 26.10 | 2,268,069 | +0.24(+0.93%) |
Dec 08, 2023 | 26.09 | 26.36 | 25.75 | 25.86 | 2,265,926 | -0.30(-1.15%) |
Dec 07, 2023 | 26.42 | 26.53 | 26.07 | 26.16 | 2,465,865 | -0.25(-0.95%) |
Dec 06, 2023 | 26.97 | 26.98 | 26.32 | 26.41 | 2,457,898 | -0.47(-1.75%) |
Dec 05, 2023 | 26.13 | 26.95 | 26.10 | 26.88 | 3,067,155 | +0.55(+2.09%) |
Dec 04, 2023 | 25.94 | 26.42 | 25.07 | 26.33 | 6,165,877 | +2.04(+8.40%) |