Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.85 | 30.25 | 29.77 | 29.83 | 25,327 | +0.41(+1.39%) |
Feb 28, 2024 | 28.57 | 29.47 | 28.57 | 29.42 | 24,492 | +0.64(+2.22%) |
Feb 27, 2024 | 29.15 | 29.15 | 28.78 | 28.78 | 28,279 | -0.30(-1.03%) |
Feb 26, 2024 | 28.84 | 29.16 | 28.75 | 29.08 | 31,321 | +0.04(+0.14%) |
Feb 23, 2024 | 29.16 | 29.39 | 28.82 | 29.04 | 26,619 | +0.07(+0.24%) |
Feb 22, 2024 | 28.92 | 29.16 | 28.75 | 28.97 | 34,112 | -0.05(-0.17%) |
Feb 21, 2024 | 28.70 | 29.07 | 28.52 | 29.02 | 34,818 | +0.30(+1.04%) |
Feb 20, 2024 | 29.12 | 29.25 | 28.72 | 28.72 | 22,445 | -0.53(-1.81%) |
Feb 16, 2024 | 29.92 | 30.01 | 29.09 | 29.25 | 27,039 | -0.74(-2.47%) |
Feb 15, 2024 | 29.49 | 30.26 | 29.34 | 29.99 | 33,263 | +0.82(+2.81%) |
Feb 14, 2024 | 29.01 | 29.22 | 28.77 | 29.17 | 28,946 | +0.58(+2.03%) |
Feb 13, 2024 | 29.92 | 30.04 | 28.50 | 28.59 | 48,719 | -2.18(-7.08%) |
Feb 12, 2024 | 30.51 | 31.15 | 30.51 | 30.77 | 35,843 | +0.49(+1.62%) |
Feb 09, 2024 | 29.70 | 30.38 | 29.67 | 30.28 | 30,571 | +0.52(+1.75%) |
Feb 08, 2024 | 29.02 | 29.85 | 29.02 | 29.76 | 27,836 | +0.67(+2.30%) |
Feb 07, 2024 | 29.65 | 29.65 | 28.93 | 29.09 | 48,740 | -0.63(-2.12%) |
Feb 06, 2024 | 29.44 | 29.95 | 29.44 | 29.72 | 27,505 | +0.25(+0.85%) |
Feb 05, 2024 | 29.83 | 29.91 | 29.31 | 29.47 | 36,031 | -0.73(-2.42%) |
Feb 02, 2024 | 30.14 | 30.57 | 30.07 | 30.20 | 52,442 | -0.39(-1.27%) |
Feb 01, 2024 | 30.40 | 30.92 | 30.13 | 30.59 | 37,026 | +0.22(+0.72%) |
Jan 31, 2024 | 31.46 | 31.48 | 30.22 | 30.37 | 308,920 | -0.90(-2.88%) |
Jan 30, 2024 | 30.57 | 31.39 | 30.47 | 31.27 | 63,340 | +0.47(+1.53%) |
Jan 29, 2024 | 29.71 | 30.83 | 29.50 | 30.80 | 57,558 | +1.00(+3.36%) |
Jan 26, 2024 | 29.92 | 30.20 | 29.56 | 29.80 | 84,467 | +0.01(+0.03%) |
Jan 25, 2024 | 29.30 | 29.79 | 28.96 | 29.79 | 48,099 | +0.90(+3.12%) |
Jan 24, 2024 | 29.05 | 29.05 | 28.35 | 28.89 | 53,096 | +0.28(+0.98%) |
Jan 23, 2024 | 28.96 | 29.24 | 28.38 | 28.61 | 43,081 | -0.07(-0.24%) |
Jan 22, 2024 | 28.50 | 29.19 | 28.24 | 28.68 | 53,308 | +0.20(+0.70%) |
Jan 19, 2024 | 28.26 | 28.57 | 28.04 | 28.48 | 41,547 | +0.44(+1.57%) |
Jan 18, 2024 | 29.10 | 29.13 | 27.89 | 28.04 | 44,260 | -1.04(-3.58%) |
Jan 17, 2024 | 28.95 | 29.45 | 28.95 | 29.08 | 38,431 | -0.19(-0.65%) |
Jan 16, 2024 | 28.81 | 29.34 | 28.75 | 29.27 | 41,090 | +0.43(+1.49%) |
Jan 12, 2024 | 29.20 | 29.22 | 28.70 | 28.84 | 31,934 | -0.12(-0.41%) |
Jan 11, 2024 | 28.61 | 29.03 | 28.46 | 28.96 | 60,192 | +0.14(+0.49%) |
Jan 10, 2024 | 28.78 | 29.06 | 28.61 | 28.82 | 44,857 | -0.10(-0.35%) |
Jan 09, 2024 | 28.59 | 29.17 | 28.59 | 28.92 | 36,558 | -0.06(-0.21%) |
Jan 08, 2024 | 28.36 | 29.10 | 28.36 | 28.98 | 32,872 | +0.44(+1.54%) |
Jan 05, 2024 | 28.59 | 28.79 | 28.45 | 28.54 | 71,925 | -0.06(-0.21%) |
Jan 04, 2024 | 29.32 | 29.32 | 28.59 | 28.60 | 25,868 | -0.54(-1.85%) |
Jan 03, 2024 | 30.13 | 30.13 | 29.11 | 29.14 | 31,258 | -0.99(-3.29%) |
Jan 02, 2024 | 29.98 | 30.42 | 29.98 | 30.13 | 32,396 | -0.13(-0.43%) |
Dec 29, 2023 | 30.05 | 30.50 | 29.97 | 30.26 | 24,082 | -0.21(-0.69%) |
Dec 28, 2023 | 30.85 | 30.91 | 30.15 | 30.47 | 22,039 | -0.32(-1.04%) |
Dec 27, 2023 | 30.71 | 30.83 | 30.38 | 30.79 | 41,396 | +0.27(+0.88%) |
Dec 26, 2023 | 29.89 | 30.81 | 29.85 | 30.52 | 28,557 | +0.51(+1.70%) |
Dec 22, 2023 | 29.99 | 30.26 | 28.79 | 30.01 | 26,708 | +0.29(+0.98%) |
Dec 21, 2023 | 29.89 | 29.89 | 29.27 | 29.72 | 31,606 | +0.19(+0.64%) |
Dec 20, 2023 | 29.36 | 30.29 | 29.36 | 29.53 | 96,904 | +0.12(+0.41%) |
Dec 19, 2023 | 29.09 | 29.54 | 28.21 | 29.41 | 57,254 | +0.53(+1.84%) |
Dec 18, 2023 | 29.37 | 29.37 | 28.68 | 28.88 | 49,328 | -0.45(-1.53%) |
Dec 15, 2023 | 29.36 | 29.71 | 29.00 | 29.33 | 150,388 | +0.28(+0.96%) |
Dec 14, 2023 | 28.40 | 29.43 | 28.04 | 29.05 | 89,527 | +0.80(+2.81%) |
Dec 13, 2023 | 27.60 | 28.37 | 27.30 | 28.25 | 63,759 | +0.86(+3.16%) |
Dec 12, 2023 | 27.62 | 27.82 | 27.20 | 27.39 | 23,959 | -0.11(-0.40%) |
Dec 11, 2023 | 27.24 | 27.82 | 27.24 | 27.50 | 22,969 | -0.18(-0.65%) |
Dec 08, 2023 | 27.59 | 28.00 | 27.44 | 27.68 | 25,104 | +0.31(+1.13%) |
Dec 07, 2023 | 27.00 | 27.50 | 26.91 | 27.37 | 27,673 | +0.33(+1.22%) |
Dec 06, 2023 | 27.28 | 27.31 | 27.04 | 27.04 | 18,088 | -0.10(-0.37%) |
Dec 05, 2023 | 27.84 | 27.84 | 27.14 | 27.14 | 26,771 | -0.66(-2.37%) |
Dec 04, 2023 | 27.53 | 27.90 | 27.51 | 27.80 | 27,082 | +0.39(+1.42%) |