Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.11 | 30.26 | 30.00 | 30.14 | 45,096 | +1.17(+4.05%) |
Feb 28, 2024 | 28.79 | 28.98 | 28.54 | 28.97 | 17,611 | +0.35(+1.23%) |
Feb 27, 2024 | 28.58 | 29.10 | 28.38 | 28.62 | 7,222 | -0.92(-3.13%) |
Feb 26, 2024 | 29.37 | 29.75 | 29.21 | 29.54 | 69,505 | +0.35(+1.20%) |
Feb 23, 2024 | 29.45 | 29.45 | 28.94 | 29.19 | 2,399 | -0.26(-0.88%) |
Feb 22, 2024 | 29.27 | 29.45 | 29.00 | 29.45 | 2,877 | +0.36(+1.24%) |
Feb 21, 2024 | 29.00 | 29.45 | 29.00 | 29.09 | 7,053 | +0.14(+0.50%) |
Feb 20, 2024 | 29.50 | 29.50 | 28.95 | 28.95 | 5,034 | +0.11(+0.36%) |
Feb 16, 2024 | 28.70 | 29.17 | 28.61 | 28.84 | 3,210 | -0.25(-0.86%) |
Feb 15, 2024 | 28.51 | 29.17 | 28.51 | 29.09 | 7,564 | -0.11(-0.38%) |
Feb 14, 2024 | 28.95 | 29.38 | 28.95 | 29.20 | 10,895 | -0.42(-1.42%) |
Feb 13, 2024 | 29.07 | 29.67 | 28.77 | 29.62 | 2,050 | +0.22(+0.76%) |
Feb 12, 2024 | 29.47 | 29.75 | 29.35 | 29.40 | 5,570 | -0.06(-0.22%) |
Feb 09, 2024 | 29.66 | 29.66 | 29.32 | 29.46 | 3,978 | -0.19(-0.65%) |
Feb 08, 2024 | 29.32 | 29.66 | 29.32 | 29.66 | 1,117 | +0.16(+0.53%) |
Feb 07, 2024 | 29.91 | 29.91 | 29.50 | 29.50 | 722 | +0.25(+0.85%) |
Feb 06, 2024 | 29.54 | 29.56 | 29.00 | 29.25 | 7,284 | -0.14(-0.48%) |
Feb 05, 2024 | 29.02 | 29.39 | 28.54 | 29.39 | 2,857 | +0.10(+0.34%) |
Feb 02, 2024 | 29.16 | 29.29 | 29.16 | 29.29 | 7,476 | -0.25(-0.86%) |
Feb 01, 2024 | 29.28 | 29.77 | 29.28 | 29.54 | 1,941 | -0.68(-2.24%) |
Jan 31, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 688 | -0.26(-0.86%) |
Jan 30, 2024 | 29.76 | 30.48 | 29.76 | 30.48 | 3,885 | +0.20(+0.67%) |
Jan 29, 2024 | 30.16 | 30.28 | 29.46 | 30.28 | 5,166 | -0.36(-1.17%) |
Jan 26, 2024 | 30.34 | 30.64 | 29.77 | 30.64 | 5,684 | +0.60(+2.00%) |
Jan 25, 2024 | 30.03 | 30.04 | 29.81 | 30.04 | 9,706 | +0.16(+0.54%) |
Jan 24, 2024 | 29.71 | 30.04 | 29.71 | 29.88 | 3,642 | -0.16(-0.55%) |
Jan 23, 2024 | 29.32 | 30.04 | 29.32 | 30.04 | 3,142 | +0.19(+0.63%) |
Jan 22, 2024 | 29.85 | 30.40 | 29.62 | 29.86 | 8,317 | -0.04(-0.15%) |
Jan 19, 2024 | 29.65 | 29.99 | 29.45 | 29.90 | 4,820 | +1.05(+3.64%) |
Jan 18, 2024 | 28.89 | 29.17 | 28.85 | 28.85 | 29,180 | -0.07(-0.24%) |
Jan 17, 2024 | 28.45 | 29.05 | 28.45 | 28.92 | 5,696 | +0.20(+0.70%) |
Jan 16, 2024 | 29.10 | 29.21 | 28.72 | 28.72 | 6,931 | -0.90(-3.04%) |
Jan 12, 2024 | 29.68 | 29.68 | 29.24 | 29.62 | 59,517 | +0.77(+2.67%) |
Jan 11, 2024 | 28.77 | 29.13 | 28.58 | 28.85 | 6,625 | +0.52(+1.84%) |
Jan 10, 2024 | 28.02 | 28.43 | 27.75 | 28.33 | 12,604 | +0.36(+1.29%) |
Jan 09, 2024 | 27.32 | 27.97 | 27.32 | 27.97 | 916 | -0.16(-0.57%) |
Jan 08, 2024 | 28.02 | 28.13 | 27.46 | 28.13 | 5,025 | +0.31(+1.11%) |
Jan 05, 2024 | 27.83 | 28.08 | 27.31 | 27.82 | 15,776 | +0.26(+0.94%) |
Jan 04, 2024 | 27.45 | 27.89 | 27.23 | 27.56 | 4,190 | +0.27(+1.01%) |
Jan 03, 2024 | 27.13 | 27.74 | 27.13 | 27.29 | 1,700 | -0.25(-0.89%) |
Jan 02, 2024 | 28.25 | 28.25 | 27.53 | 27.53 | 3,301 | -1.33(-4.61%) |
Dec 29, 2023 | 28.91 | 28.91 | 28.86 | 28.86 | 2,034 | +0.31(+1.09%) |
Dec 28, 2023 | 28.69 | 28.69 | 28.14 | 28.55 | 5,068 | -0.03(-0.10%) |
Dec 27, 2023 | 28.50 | 28.58 | 28.50 | 28.58 | 6,104 | +0.50(+1.77%) |
Dec 26, 2023 | 28.09 | 28.25 | 28.08 | 28.08 | 6,383 | -0.07(-0.25%) |
Dec 22, 2023 | 28.25 | 28.29 | 28.04 | 28.15 | 3,971 | +0.12(+0.43%) |
Dec 21, 2023 | 28.26 | 28.52 | 28.00 | 28.03 | 3,240 | -0.19(-0.67%) |
Dec 20, 2023 | 28.39 | 28.95 | 28.22 | 28.22 | 5,303 | -0.11(-0.39%) |
Dec 19, 2023 | 28.40 | 28.77 | 28.32 | 28.33 | 4,595 | -0.07(-0.25%) |
Dec 18, 2023 | 28.71 | 28.71 | 28.40 | 28.40 | 18,092 | +0.27(+0.96%) |
Dec 15, 2023 | 28.30 | 28.70 | 28.00 | 28.13 | 7,336 | -0.17(-0.60%) |
Dec 14, 2023 | 27.99 | 28.57 | 27.99 | 28.30 | 6,013 | +0.58(+2.09%) |
Dec 13, 2023 | 27.70 | 28.00 | 27.34 | 27.72 | 8,960 | -0.03(-0.11%) |
Dec 12, 2023 | 27.65 | 27.77 | 27.40 | 27.75 | 17,010 | +0.54(+1.98%) |
Dec 11, 2023 | 27.14 | 27.32 | 27.14 | 27.21 | 1,947 | -0.02(-0.07%) |
Dec 08, 2023 | 27.32 | 27.32 | 26.82 | 27.23 | 12,315 | +0.27(+0.98%) |
Dec 07, 2023 | 27.18 | 27.18 | 26.94 | 26.96 | 2,519 | -0.12(-0.46%) |
Dec 06, 2023 | 26.76 | 27.09 | 26.56 | 27.09 | 2,356 | +0.59(+2.23%) |
Dec 05, 2023 | 26.46 | 27.06 | 26.46 | 26.50 | 6,041 | +0.01(+0.04%) |
Dec 04, 2023 | 26.66 | 26.94 | 26.49 | 26.49 | 4,841 | -0.70(-2.57%) |