Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.24 | 30.24 | 29.91 | 29.98 | 29,656 | +0.24(+0.81%) |
Feb 28, 2024 | 29.89 | 29.93 | 29.65 | 29.74 | 19,975 | -0.38(-1.26%) |
Feb 27, 2024 | 30.05 | 30.19 | 30.05 | 30.12 | 28,623 | +0.10(+0.33%) |
Feb 26, 2024 | 30.08 | 30.09 | 29.96 | 30.02 | 28,379 | +0.54(+1.83%) |
Feb 23, 2024 | 29.51 | 29.54 | 29.32 | 29.48 | 23,728 | +0.01(+0.03%) |
Feb 22, 2024 | 29.31 | 29.47 | 29.20 | 29.47 | 22,198 | +0.68(+2.36%) |
Feb 21, 2024 | 28.64 | 28.85 | 28.49 | 28.79 | 26,085 | -0.79(-2.67%) |
Feb 20, 2024 | 29.60 | 29.73 | 29.53 | 29.58 | 30,905 | +0.01(+0.03%) |
Feb 16, 2024 | 29.49 | 29.65 | 29.45 | 29.57 | 19,217 | +0.37(+1.27%) |
Feb 15, 2024 | 29.28 | 29.30 | 29.08 | 29.20 | 26,937 | +0.38(+1.32%) |
Feb 14, 2024 | 28.77 | 28.85 | 28.63 | 28.82 | 25,101 | +0.04(+0.14%) |
Feb 13, 2024 | 28.66 | 28.92 | 28.59 | 28.78 | 31,325 | -0.17(-0.59%) |
Feb 12, 2024 | 29.11 | 29.11 | 28.91 | 28.95 | 46,277 | -0.27(-0.92%) |
Feb 09, 2024 | 29.24 | 29.40 | 29.10 | 29.22 | 35,607 | +0.00(+0.00%) |
Feb 08, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 32,216 | +0.21(+0.72%) |
Feb 07, 2024 | 29.12 | 29.14 | 28.95 | 29.01 | 29,955 | +0.24(+0.83%) |
Feb 06, 2024 | 28.31 | 28.77 | 28.31 | 28.77 | 31,527 | +0.65(+2.31%) |
Feb 05, 2024 | 28.04 | 28.20 | 27.91 | 28.12 | 50,988 | -0.16(-0.57%) |
Feb 02, 2024 | 28.72 | 28.72 | 28.28 | 28.28 | 44,623 | -1.23(-4.17%) |
Feb 01, 2024 | 28.77 | 29.54 | 28.69 | 29.51 | 19,471 | +1.64(+5.88%) |
Jan 31, 2024 | 28.11 | 28.21 | 27.85 | 27.87 | 19,705 | -0.45(-1.59%) |
Jan 30, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 33,728 | -0.03(-0.11%) |
Jan 29, 2024 | 27.96 | 28.35 | 27.96 | 28.35 | 24,410 | +0.28(+1.00%) |
Jan 26, 2024 | 28.14 | 28.23 | 28.04 | 28.07 | 33,067 | +0.30(+1.08%) |
Jan 25, 2024 | 27.76 | 27.83 | 27.68 | 27.77 | 31,934 | +0.02(+0.07%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.73 | 27.75 | 22,498 | +0.03(+0.11%) |
Jan 23, 2024 | 28.03 | 28.03 | 27.59 | 27.72 | 29,924 | -0.21(-0.75%) |
Jan 22, 2024 | 27.88 | 28.07 | 27.85 | 27.93 | 42,941 | -0.46(-1.63%) |
Jan 19, 2024 | 28.25 | 28.41 | 28.17 | 28.39 | 28,755 | -0.34(-1.18%) |
Jan 18, 2024 | 28.68 | 28.73 | 28.52 | 28.73 | 46,548 | +0.23(+0.81%) |
Jan 17, 2024 | 28.43 | 28.56 | 28.39 | 28.50 | 27,887 | -0.14(-0.51%) |
Jan 16, 2024 | 28.54 | 28.86 | 28.54 | 28.64 | 32,088 | -0.57(-1.93%) |
Jan 12, 2024 | 29.25 | 29.25 | 29.06 | 29.21 | 23,806 | +0.39(+1.35%) |
Jan 11, 2024 | 28.70 | 28.85 | 28.55 | 28.82 | 28,170 | -0.05(-0.17%) |
Jan 10, 2024 | 28.70 | 28.91 | 28.65 | 28.87 | 26,902 | +0.00(+0.00%) |
Jan 09, 2024 | 28.71 | 28.93 | 28.71 | 28.87 | 16,839 | +0.10(+0.35%) |
Jan 08, 2024 | 28.66 | 28.90 | 28.65 | 28.77 | 29,407 | +0.63(+2.25%) |
Jan 05, 2024 | 28.14 | 28.36 | 28.07 | 28.14 | 42,843 | -0.05(-0.18%) |
Jan 04, 2024 | 28.00 | 28.34 | 28.00 | 28.19 | 173,286 | +0.23(+0.82%) |
Jan 03, 2024 | 27.91 | 28.08 | 27.77 | 27.96 | 25,711 | -0.70(-2.44%) |
Jan 02, 2024 | 28.60 | 28.77 | 28.58 | 28.66 | 29,549 | -0.47(-1.62%) |
Dec 29, 2023 | 28.79 | 29.20 | 28.79 | 29.13 | 17,090 | -0.29(-0.98%) |
Dec 28, 2023 | 29.44 | 29.50 | 29.34 | 29.42 | 24,383 | -0.00(-0.00%) |
Dec 27, 2023 | 29.32 | 29.52 | 29.32 | 29.42 | 30,850 | +0.16(+0.55%) |
Dec 26, 2023 | 28.70 | 29.44 | 28.70 | 29.26 | 23,652 | +0.04(+0.14%) |
Dec 22, 2023 | 29.22 | 29.31 | 29.09 | 29.22 | 36,647 | -0.03(-0.10%) |
Dec 21, 2023 | 29.16 | 29.25 | 29.04 | 29.25 | 26,187 | +0.30(+1.05%) |
Dec 20, 2023 | 29.12 | 29.29 | 28.95 | 28.95 | 30,890 | -0.54(-1.81%) |
Dec 19, 2023 | 29.32 | 29.50 | 29.32 | 29.48 | 62,661 | +0.52(+1.78%) |
Dec 18, 2023 | 28.95 | 29.00 | 28.79 | 28.96 | 32,206 | +0.06(+0.21%) |
Dec 15, 2023 | 28.89 | 29.01 | 28.83 | 28.91 | 40,997 | -0.24(-0.84%) |
Dec 14, 2023 | 28.91 | 29.23 | 28.81 | 29.15 | 42,362 | +0.16(+0.55%) |
Dec 13, 2023 | 28.51 | 29.01 | 28.45 | 28.99 | 45,512 | +0.65(+2.30%) |
Dec 12, 2023 | 28.15 | 28.36 | 28.07 | 28.34 | 31,313 | +0.31(+1.10%) |
Dec 11, 2023 | 28.06 | 28.13 | 27.97 | 28.03 | 37,293 | -0.29(-1.02%) |
Dec 08, 2023 | 28.39 | 28.55 | 28.20 | 28.32 | 40,968 | +0.11(+0.39%) |
Dec 07, 2023 | 28.15 | 28.23 | 27.95 | 28.21 | 45,196 | +0.01(+0.04%) |
Dec 06, 2023 | 28.32 | 28.45 | 28.20 | 28.20 | 30,438 | -0.10(-0.35%) |
Dec 05, 2023 | 28.38 | 28.45 | 28.21 | 28.30 | 34,186 | -0.15(-0.53%) |
Dec 04, 2023 | 28.45 | 28.46 | 28.19 | 28.45 | 43,570 | -0.48(-1.66%) |