Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.05 | 29.24 | 28.86 | 29.23 | 13,490 | +0.39(+1.35%) |
Feb 28, 2024 | 28.84 | 28.98 | 28.84 | 28.84 | 3,311 | -0.38(-1.30%) |
Feb 27, 2024 | 29.22 | 29.30 | 29.10 | 29.22 | 37,832 | +0.13(+0.46%) |
Feb 26, 2024 | 28.99 | 29.27 | 28.99 | 29.09 | 7,677 | +0.18(+0.63%) |
Feb 23, 2024 | 28.96 | 29.05 | 28.74 | 28.90 | 11,316 | -0.05(-0.19%) |
Feb 22, 2024 | 28.87 | 29.28 | 28.72 | 28.96 | 21,158 | +0.89(+3.16%) |
Feb 21, 2024 | 28.10 | 28.14 | 27.88 | 28.07 | 6,020 | -0.54(-1.90%) |
Feb 20, 2024 | 29.04 | 29.04 | 28.44 | 28.61 | 7,692 | -0.46(-1.57%) |
Feb 16, 2024 | 29.12 | 29.30 | 28.95 | 29.07 | 25,958 | +0.01(+0.03%) |
Feb 15, 2024 | 28.95 | 29.16 | 28.90 | 29.06 | 6,007 | +0.21(+0.72%) |
Feb 14, 2024 | 28.59 | 28.87 | 28.59 | 28.85 | 29,307 | +0.59(+2.10%) |
Feb 13, 2024 | 28.15 | 28.71 | 28.15 | 28.26 | 8,601 | -0.79(-2.72%) |
Feb 12, 2024 | 29.13 | 29.38 | 28.97 | 29.05 | 3,657 | -0.09(-0.31%) |
Feb 09, 2024 | 28.89 | 29.16 | 28.89 | 29.14 | 33,697 | +0.49(+1.71%) |
Feb 08, 2024 | 28.18 | 28.81 | 28.18 | 28.65 | 27,572 | +0.56(+1.99%) |
Feb 07, 2024 | 28.00 | 28.20 | 27.84 | 28.09 | 22,769 | +0.10(+0.34%) |
Feb 06, 2024 | 27.94 | 28.00 | 27.81 | 27.99 | 12,275 | +0.04(+0.14%) |
Feb 05, 2024 | 28.00 | 28.00 | 27.76 | 27.95 | 9,315 | -0.24(-0.86%) |
Feb 02, 2024 | 27.85 | 28.20 | 27.85 | 28.20 | 15,829 | +0.36(+1.29%) |
Feb 01, 2024 | 27.66 | 27.86 | 27.57 | 27.84 | 8,872 | +0.27(+0.96%) |
Jan 31, 2024 | 27.73 | 27.90 | 27.21 | 27.57 | 5,236 | -0.47(-1.69%) |
Jan 30, 2024 | 28.23 | 28.23 | 28.01 | 28.05 | 5,417 | -0.26(-0.92%) |
Jan 29, 2024 | 27.86 | 28.31 | 27.86 | 28.31 | 10,319 | +0.40(+1.42%) |
Jan 26, 2024 | 28.02 | 28.10 | 27.87 | 27.91 | 4,682 | -0.24(-0.87%) |
Jan 25, 2024 | 28.44 | 28.44 | 28.10 | 28.16 | 5,323 | -0.04(-0.13%) |
Jan 24, 2024 | 28.49 | 28.52 | 28.18 | 28.20 | 12,067 | -0.06(-0.21%) |
Jan 23, 2024 | 28.19 | 28.28 | 28.11 | 28.26 | 5,437 | +0.13(+0.44%) |
Jan 22, 2024 | 28.05 | 28.29 | 28.02 | 28.13 | 32,619 | +0.26(+0.93%) |
Jan 19, 2024 | 27.50 | 27.87 | 27.40 | 27.87 | 12,288 | +0.68(+2.50%) |
Jan 18, 2024 | 27.13 | 27.22 | 27.03 | 27.19 | 60,182 | +0.34(+1.27%) |
Jan 17, 2024 | 26.79 | 26.91 | 26.56 | 26.85 | 26,375 | -0.31(-1.14%) |
Jan 16, 2024 | 27.20 | 27.30 | 27.03 | 27.16 | 6,003 | -0.25(-0.91%) |
Jan 12, 2024 | 27.57 | 27.59 | 27.36 | 27.41 | 9,171 | -0.02(-0.09%) |
Jan 11, 2024 | 27.48 | 27.48 | 27.18 | 27.43 | 5,312 | +0.05(+0.19%) |
Jan 10, 2024 | 27.19 | 27.40 | 27.19 | 27.38 | 16,012 | +0.19(+0.70%) |
Jan 09, 2024 | 26.93 | 27.26 | 26.93 | 27.19 | 93,812 | +0.03(+0.11%) |
Jan 08, 2024 | 26.57 | 27.17 | 26.57 | 27.16 | 10,510 | +0.61(+2.30%) |
Jan 05, 2024 | 26.75 | 26.75 | 26.48 | 26.55 | 5,317 | +0.06(+0.22%) |
Jan 04, 2024 | 26.47 | 26.64 | 26.47 | 26.49 | 3,912 | -0.11(-0.43%) |
Jan 03, 2024 | 26.59 | 26.76 | 26.59 | 26.60 | 2,634 | -0.49(-1.79%) |
Jan 02, 2024 | 27.50 | 27.50 | 27.09 | 27.09 | 4,014 | -0.78(-2.80%) |
Dec 29, 2023 | 28.03 | 28.04 | 27.82 | 27.87 | 15,152 | -0.20(-0.72%) |
Dec 28, 2023 | 28.06 | 28.17 | 27.98 | 28.07 | 17,395 | +0.14(+0.50%) |
Dec 27, 2023 | 27.96 | 28.00 | 27.85 | 27.93 | 23,287 | +0.10(+0.35%) |
Dec 26, 2023 | 27.72 | 27.90 | 27.72 | 27.84 | 12,901 | +0.18(+0.66%) |
Dec 22, 2023 | 27.63 | 27.75 | 27.58 | 27.65 | 6,998 | -0.02(-0.07%) |
Dec 21, 2023 | 27.45 | 27.68 | 27.45 | 27.67 | 16,493 | +0.54(+1.98%) |
Dec 20, 2023 | 27.54 | 27.63 | 27.14 | 27.14 | 11,287 | -0.47(-1.69%) |
Dec 19, 2023 | 27.56 | 27.78 | 27.56 | 27.60 | 23,895 | +0.07(+0.27%) |
Dec 18, 2023 | 27.59 | 27.59 | 27.38 | 27.53 | 13,958 | -0.02(-0.08%) |
Dec 15, 2023 | 27.58 | 27.64 | 27.49 | 27.55 | 14,064 | +0.07(+0.26%) |
Dec 14, 2023 | 27.22 | 27.53 | 27.22 | 27.48 | 69,166 | +0.55(+2.03%) |
Dec 13, 2023 | 26.53 | 27.04 | 26.45 | 26.93 | 12,863 | +0.44(+1.68%) |
Dec 12, 2023 | 26.35 | 26.51 | 26.30 | 26.49 | 15,794 | +0.03(+0.12%) |
Dec 11, 2023 | 26.27 | 26.50 | 26.27 | 26.46 | 29,900 | +0.40(+1.54%) |
Dec 08, 2023 | 25.74 | 26.11 | 25.74 | 26.05 | 18,797 | +0.18(+0.70%) |
Dec 07, 2023 | 25.80 | 25.93 | 25.80 | 25.87 | 34,529 | +0.15(+0.58%) |
Dec 06, 2023 | 26.04 | 26.08 | 25.67 | 25.72 | 12,535 | -0.17(-0.65%) |
Dec 05, 2023 | 25.95 | 25.95 | 25.68 | 25.89 | 23,508 | -0.10(-0.38%) |
Dec 04, 2023 | 26.04 | 26.10 | 25.82 | 25.99 | 7,757 | -0.39(-1.49%) |