Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 130,327 | +0.02(+0.07%) |
Feb 28, 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 109,763 | -0.92(-3.24%) |
Feb 27, 2024 | 29.24 | 29.31 | 28.21 | 28.36 | 132,222 | -0.73(-2.51%) |
Feb 26, 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 83,771 | +0.79(+2.79%) |
Feb 23, 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 120,397 | -0.04(-0.14%) |
Feb 22, 2024 | 28.17 | 28.66 | 27.65 | 28.34 | 384,984 | +0.20(+0.71%) |
Feb 21, 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 96,324 | -0.65(-2.26%) |
Feb 20, 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 132,168 | -0.67(-2.27%) |
Feb 16, 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 112,889 | -0.11(-0.37%) |
Feb 15, 2024 | 28.55 | 29.64 | 28.14 | 29.57 | 151,745 | +1.39(+4.93%) |
Feb 14, 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 90,624 | +0.88(+3.22%) |
Feb 13, 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 91,119 | -1.90(-6.51%) |
Feb 12, 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 84,306 | +0.55(+1.92%) |
Feb 09, 2024 | 28.42 | 28.69 | 27.89 | 28.65 | 92,499 | +0.29(+1.02%) |
Feb 08, 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 109,160 | +1.21(+4.46%) |
Feb 07, 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 125,986 | -0.57(-2.06%) |
Feb 06, 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 130,014 | +1.47(+5.60%) |
Feb 05, 2024 | 25.93 | 26.52 | 25.72 | 26.25 | 210,535 | +0.02(+0.08%) |
Feb 02, 2024 | 25.92 | 26.34 | 25.54 | 26.23 | 107,293 | -0.13(-0.49%) |
Feb 01, 2024 | 26.28 | 26.61 | 25.98 | 26.36 | 143,517 | +0.24(+0.92%) |
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 198,034 | -0.27(-1.02%) |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 161,873 | -1.04(-3.79%) |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 308,244 | +1.06(+4.02%) |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 240,283 | -0.27(-1.01%) |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 456,921 | -1.30(-4.65%) |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 173,842 | -0.31(-1.10%) |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 192,678 | -0.87(-2.99%) |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 235,854 | +0.28(+0.97%) |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 239,677 | +0.49(+1.73%) |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 260,450 | +0.28(+1.00%) |
Jan 17, 2024 | 27.99 | 28.54 | 27.87 | 28.07 | 279,904 | -0.58(-2.02%) |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 189,784 | -0.01(-0.03%) |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 184,430 | -0.42(-1.44%) |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 154,572 | -0.38(-1.29%) |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 199,799 | -0.48(-1.60%) |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 205,493 | +0.07(+0.23%) |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 352,304 | -0.44(-1.45%) |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 211,078 | -0.84(-2.70%) |
Jan 04, 2024 | 30.86 | 32.34 | 30.57 | 31.15 | 168,290 | +0.44(+1.43%) |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 163,044 | -2.30(-6.97%) |
Jan 02, 2024 | 32.36 | 33.61 | 31.83 | 33.01 | 130,932 | +0.50(+1.54%) |
Dec 29, 2023 | 33.31 | 33.36 | 32.50 | 32.51 | 49,203 | -0.91(-2.72%) |
Dec 28, 2023 | 33.58 | 34.28 | 33.31 | 33.42 | 67,798 | -0.28(-0.83%) |
Dec 27, 2023 | 34.92 | 34.92 | 33.35 | 33.70 | 96,161 | -1.21(-3.47%) |
Dec 26, 2023 | 35.78 | 36.23 | 34.83 | 34.91 | 107,668 | -0.48(-1.36%) |
Dec 22, 2023 | 34.06 | 35.55 | 33.54 | 35.39 | 202,849 | +1.78(+5.30%) |
Dec 21, 2023 | 32.53 | 33.73 | 32.53 | 33.61 | 99,063 | +1.73(+5.43%) |
Dec 20, 2023 | 33.40 | 34.23 | 31.78 | 31.88 | 168,593 | -1.38(-4.15%) |
Dec 19, 2023 | 31.87 | 33.36 | 31.80 | 33.26 | 113,946 | +1.51(+4.76%) |
Dec 18, 2023 | 31.07 | 32.23 | 30.68 | 31.75 | 122,547 | +0.59(+1.89%) |
Dec 15, 2023 | 32.57 | 32.87 | 30.86 | 31.16 | 239,171 | -0.94(-2.93%) |
Dec 14, 2023 | 31.29 | 33.01 | 31.23 | 32.10 | 149,214 | +1.07(+3.45%) |
Dec 13, 2023 | 30.41 | 31.20 | 29.17 | 31.03 | 144,925 | +0.48(+1.57%) |
Dec 12, 2023 | 29.87 | 30.57 | 28.95 | 30.55 | 119,805 | +0.77(+2.59%) |
Dec 11, 2023 | 30.49 | 30.49 | 29.17 | 29.78 | 104,597 | -0.75(-2.46%) |
Dec 08, 2023 | 30.43 | 31.22 | 30.23 | 30.53 | 81,314 | +0.06(+0.20%) |
Dec 07, 2023 | 29.03 | 30.57 | 29.03 | 30.47 | 136,717 | +1.20(+4.10%) |
Dec 06, 2023 | 29.90 | 30.40 | 29.15 | 29.27 | 112,046 | -0.13(-0.44%) |
Dec 05, 2023 | 30.00 | 30.00 | 29.14 | 29.40 | 211,187 | -0.71(-2.36%) |
Dec 04, 2023 | 30.87 | 31.68 | 29.94 | 30.11 | 118,482 | -1.18(-3.77%) |