Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 4,110,516 | -0.68(-2.07%) |
Feb 28, 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 3,193,033 | +1.78(+5.74%) |
Feb 27, 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 3,289,303 | +3.36(+12.15%) |
Feb 26, 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 1,813,675 | +1.56(+5.98%) |
Feb 23, 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 2,105,687 | -1.08(-3.97%) |
Feb 22, 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 1,980,725 | +0.30(+1.12%) |
Feb 21, 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 1,687,143 | -0.27(-0.99%) |
Feb 20, 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 1,401,230 | -0.59(-2.13%) |
Feb 16, 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 1,634,593 | -0.73(-2.56%) |
Feb 15, 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 2,673,534 | +0.19(+0.67%) |
Feb 14, 2024 | 27.11 | 28.33 | 26.43 | 28.28 | 1,550,469 | +1.83(+6.92%) |
Feb 13, 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 2,406,799 | -3.16(-10.67%) |
Feb 12, 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 1,429,170 | +1.38(+4.89%) |
Feb 09, 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 1,114,659 | +0.76(+2.77%) |
Feb 08, 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 1,218,919 | +1.40(+5.37%) |
Feb 07, 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 1,066,129 | -0.50(-1.88%) |
Feb 06, 2024 | 24.86 | 26.62 | 24.53 | 26.57 | 1,322,710 | +1.73(+6.96%) |
Feb 05, 2024 | 24.81 | 25.05 | 24.23 | 24.84 | 1,378,591 | -0.45(-1.78%) |
Feb 02, 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 1,876,277 | +0.03(+0.12%) |
Feb 01, 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 2,588,122 | +1.44(+6.05%) |
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 1,561,972 | -0.77(-3.13%) |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 3,407,866 | -1.59(-6.07%) |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 1,353,832 | +1.50(+6.08%) |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 1,014,524 | -0.41(-1.63%) |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 1,335,893 | +0.03(+0.12%) |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 1,413,798 | -0.73(-2.83%) |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 1,001,278 | -0.34(-1.30%) |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 1,186,434 | +0.58(+2.27%) |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 1,302,539 | +0.31(+1.23%) |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 1,217,779 | -0.50(-1.94%) |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 1,235,646 | -1.02(-3.81%) |
Jan 16, 2024 | 27.35 | 27.35 | 26.44 | 26.76 | 1,340,829 | -0.91(-3.29%) |
Jan 12, 2024 | 28.67 | 29.52 | 27.48 | 27.67 | 1,189,984 | -0.48(-1.71%) |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 1,436,294 | -0.73(-2.53%) |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 1,136,057 | -0.41(-1.40%) |
Jan 09, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 1,099,106 | -0.78(-2.59%) |
Jan 08, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 1,404,934 | +1.44(+5.03%) |
Jan 05, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 1,384,275 | -0.89(-3.01%) |
Jan 04, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 1,727,455 | +0.03(+0.10%) |
Jan 03, 2024 | 30.29 | 30.73 | 29.10 | 29.49 | 1,441,076 | -1.33(-4.32%) |
Jan 02, 2024 | 30.05 | 32.34 | 29.33 | 30.82 | 1,486,565 | +0.33(+1.08%) |
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 1,253,772 | -1.28(-4.03%) |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 1,309,743 | +0.03(+0.09%) |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 1,307,116 | -0.60(-1.86%) |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 1,152,559 | +0.98(+3.13%) |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 1,463,176 | +1.16(+3.84%) |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 1,279,025 | +0.58(+1.96%) |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 1,558,719 | -2.40(-7.50%) |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 1,920,268 | +1.67(+5.50%) |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 1,245,778 | -0.43(-1.40%) |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 3,254,782 | -1.08(-3.39%) |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 3,195,969 | +1.47(+4.84%) |
Dec 13, 2023 | 27.91 | 30.45 | 26.95 | 30.39 | 2,036,941 | +2.24(+7.96%) |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 1,049,244 | -0.20(-0.71%) |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 1,541,228 | -0.67(-2.31%) |
Dec 08, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 1,252,674 | -0.76(-2.55%) |
Dec 07, 2023 | 29.74 | 29.98 | 29.05 | 29.78 | 1,183,718 | -0.08(-0.27%) |
Dec 06, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 1,520,731 | -0.04(-0.13%) |
Dec 05, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 1,104,186 | -0.99(-3.20%) |
Dec 04, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 1,306,933 | +0.05(+0.16%) |