Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 1,042,451 | -0.18(-0.62%) |
Feb 28, 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 318,472 | -0.72(-2.43%) |
Feb 27, 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 452,497 | +0.55(+1.89%) |
Feb 26, 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 290,806 | +1.25(+4.49%) |
Feb 23, 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 224,021 | -0.41(-1.45%) |
Feb 22, 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 273,772 | -0.07(-0.25%) |
Feb 21, 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 267,751 | -0.80(-2.75%) |
Feb 20, 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 467,541 | -0.19(-0.65%) |
Feb 16, 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 437,248 | +0.30(+1.04%) |
Feb 15, 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 316,399 | +0.51(+1.79%) |
Feb 14, 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 333,304 | +0.38(+1.35%) |
Feb 13, 2024 | 29.04 | 29.21 | 27.89 | 28.09 | 864,686 | -1.84(-6.15%) |
Feb 12, 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 861,713 | +1.95(+6.97%) |
Feb 09, 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 364,645 | +0.96(+3.55%) |
Feb 08, 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 414,726 | +0.26(+0.97%) |
Feb 07, 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 449,361 | -0.45(-1.65%) |
Feb 06, 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 409,178 | +0.94(+3.58%) |
Feb 05, 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 324,992 | -0.25(-0.94%) |
Feb 02, 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 557,959 | -0.07(-0.26%) |
Feb 01, 2024 | 26.49 | 26.87 | 26.14 | 26.59 | 416,611 | +0.13(+0.49%) |
Jan 31, 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 438,701 | -0.14(-0.53%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 519,404 | -0.52(-1.92%) |
Jan 29, 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 581,337 | +0.95(+3.63%) |
Jan 26, 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 385,560 | -0.04(-0.15%) |
Jan 25, 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 676,360 | -0.28(-1.06%) |
Jan 24, 2024 | 26.75 | 27.02 | 26.39 | 26.49 | 452,361 | +0.00(+0.00%) |
Jan 23, 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 587,534 | +0.04(+0.15%) |
Jan 22, 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 507,149 | +0.12(+0.46%) |
Jan 19, 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 806,776 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 972,794 | -0.46(-1.72%) |
Jan 17, 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 936,007 | +0.08(+0.30%) |
Jan 16, 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 848,123 | -0.57(-2.09%) |
Jan 12, 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 570,951 | +0.41(+1.53%) |
Jan 11, 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 1,104,479 | +0.62(+2.36%) |
Jan 10, 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 1,452,212 | -1.65(-5.91%) |
Jan 09, 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 923,070 | -0.60(-2.10%) |
Jan 08, 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 1,219,694 | -0.34(-1.18%) |
Jan 05, 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 413,170 | -0.83(-2.80%) |
Jan 04, 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 577,042 | +0.28(+0.95%) |
Jan 03, 2024 | 30.00 | 30.29 | 29.27 | 29.40 | 755,147 | -0.62(-2.07%) |
Jan 02, 2024 | 29.58 | 30.27 | 29.25 | 30.02 | 669,979 | +0.50(+1.69%) |
Dec 29, 2023 | 29.92 | 30.00 | 29.25 | 29.52 | 565,288 | -0.44(-1.47%) |
Dec 28, 2023 | 29.90 | 30.34 | 29.48 | 29.96 | 525,972 | -0.10(-0.33%) |
Dec 27, 2023 | 30.50 | 30.80 | 29.80 | 30.06 | 430,094 | -0.19(-0.63%) |
Dec 26, 2023 | 30.43 | 30.60 | 29.90 | 30.25 | 430,321 | +0.25(+0.83%) |
Dec 22, 2023 | 30.66 | 30.95 | 29.02 | 30.00 | 1,096,685 | -1.09(-3.51%) |
Dec 21, 2023 | 31.09 | 31.20 | 30.26 | 31.09 | 423,553 | +0.30(+0.97%) |
Dec 20, 2023 | 31.62 | 32.68 | 30.76 | 30.79 | 752,024 | -0.78(-2.47%) |
Dec 19, 2023 | 29.70 | 31.70 | 29.19 | 31.57 | 1,041,515 | +2.18(+7.44%) |
Dec 18, 2023 | 27.37 | 29.73 | 27.37 | 29.39 | 3,333,816 | -5.54(-15.87%) |
Dec 15, 2023 | 34.60 | 35.56 | 33.99 | 34.93 | 1,516,580 | +0.34(+0.98%) |
Dec 14, 2023 | 34.07 | 34.81 | 33.45 | 34.59 | 878,700 | +0.67(+1.98%) |
Dec 13, 2023 | 33.65 | 34.24 | 33.06 | 33.92 | 987,074 | +0.28(+0.83%) |
Dec 12, 2023 | 32.52 | 34.00 | 31.87 | 33.64 | 569,732 | +1.36(+4.21%) |
Dec 11, 2023 | 33.08 | 33.20 | 31.80 | 32.28 | 768,183 | -0.58(-1.77%) |
Dec 08, 2023 | 32.38 | 33.05 | 32.28 | 32.86 | 533,822 | +0.58(+1.80%) |
Dec 07, 2023 | 31.47 | 32.55 | 31.47 | 32.28 | 435,667 | +0.70(+2.22%) |
Dec 06, 2023 | 32.40 | 32.83 | 31.56 | 31.58 | 347,380 | -0.92(-2.83%) |
Dec 05, 2023 | 31.58 | 33.33 | 31.50 | 32.50 | 779,915 | +0.80(+2.52%) |
Dec 04, 2023 | 31.98 | 32.31 | 30.97 | 31.70 | 644,779 | -0.30(-0.94%) |