Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.63 | 34.05 | 33.35 | 33.70 | 232,670 | +0.20(+0.59%) |
Feb 28, 2024 | 33.47 | 34.07 | 32.88 | 33.50 | 288,615 | -0.63(-1.86%) |
Feb 27, 2024 | 30.09 | 34.57 | 30.05 | 34.13 | 470,089 | +5.44(+18.96%) |
Feb 26, 2024 | 29.43 | 29.43 | 28.32 | 28.69 | 239,022 | -0.59(-2.03%) |
Feb 23, 2024 | 28.80 | 29.33 | 28.55 | 29.29 | 117,357 | +0.54(+1.86%) |
Feb 22, 2024 | 28.97 | 29.14 | 28.54 | 28.75 | 99,309 | -0.30(-1.02%) |
Feb 21, 2024 | 28.72 | 29.05 | 28.26 | 29.05 | 81,183 | +0.41(+1.42%) |
Feb 20, 2024 | 28.30 | 28.93 | 28.26 | 28.64 | 353,865 | +0.06(+0.21%) |
Feb 16, 2024 | 29.39 | 29.53 | 28.58 | 28.58 | 105,351 | -0.97(-3.29%) |
Feb 15, 2024 | 29.55 | 29.92 | 29.27 | 29.55 | 117,086 | +0.07(+0.24%) |
Feb 14, 2024 | 29.12 | 29.52 | 28.90 | 29.48 | 136,191 | +0.85(+2.98%) |
Feb 13, 2024 | 29.95 | 30.13 | 28.52 | 28.63 | 150,481 | -1.99(-6.51%) |
Feb 12, 2024 | 29.83 | 30.75 | 29.83 | 30.62 | 69,280 | +0.84(+2.83%) |
Feb 09, 2024 | 30.02 | 30.17 | 29.65 | 29.78 | 156,787 | +0.00(+0.00%) |
Feb 08, 2024 | 29.33 | 29.95 | 29.25 | 29.78 | 103,794 | +0.40(+1.35%) |
Feb 07, 2024 | 30.20 | 30.21 | 29.39 | 29.39 | 149,179 | -0.81(-2.69%) |
Feb 06, 2024 | 30.41 | 30.58 | 29.93 | 30.20 | 117,069 | -0.14(-0.46%) |
Feb 05, 2024 | 30.36 | 30.40 | 29.81 | 30.34 | 115,654 | -0.12(-0.39%) |
Feb 02, 2024 | 29.86 | 30.55 | 29.70 | 30.46 | 114,654 | +0.32(+1.05%) |
Feb 01, 2024 | 29.98 | 30.20 | 29.23 | 30.14 | 147,267 | +0.44(+1.47%) |
Jan 31, 2024 | 29.71 | 30.27 | 29.67 | 29.70 | 153,939 | -0.24(-0.79%) |
Jan 30, 2024 | 29.74 | 30.13 | 29.53 | 29.94 | 195,477 | -0.01(-0.03%) |
Jan 29, 2024 | 29.63 | 30.07 | 29.34 | 29.95 | 109,414 | +0.65(+2.23%) |
Jan 26, 2024 | 29.11 | 29.43 | 28.54 | 29.30 | 295,035 | +0.40(+1.37%) |
Jan 25, 2024 | 29.31 | 29.34 | 28.63 | 28.90 | 168,521 | -0.11(-0.38%) |
Jan 24, 2024 | 28.08 | 29.01 | 27.95 | 29.01 | 136,433 | +1.06(+3.79%) |
Jan 23, 2024 | 28.34 | 28.44 | 27.92 | 27.95 | 117,601 | -0.18(-0.63%) |
Jan 22, 2024 | 27.67 | 28.18 | 27.58 | 28.13 | 74,799 | +0.69(+2.53%) |
Jan 19, 2024 | 27.55 | 27.55 | 26.83 | 27.43 | 71,355 | +0.06(+0.22%) |
Jan 18, 2024 | 27.11 | 27.39 | 26.86 | 27.37 | 92,363 | +0.42(+1.54%) |
Jan 17, 2024 | 26.57 | 27.02 | 26.57 | 26.96 | 156,088 | +0.08(+0.29%) |
Jan 16, 2024 | 26.71 | 27.00 | 26.49 | 26.88 | 108,092 | -0.10(-0.37%) |
Jan 12, 2024 | 27.37 | 27.37 | 26.82 | 26.98 | 72,963 | -0.04(-0.15%) |
Jan 11, 2024 | 27.09 | 27.09 | 26.28 | 27.02 | 116,746 | -0.04(-0.15%) |
Jan 10, 2024 | 26.96 | 27.06 | 26.62 | 27.06 | 89,515 | +0.09(+0.33%) |
Jan 09, 2024 | 27.31 | 27.31 | 26.77 | 26.97 | 88,484 | -0.66(-2.40%) |
Jan 08, 2024 | 27.16 | 27.76 | 27.09 | 27.63 | 198,648 | +0.56(+2.09%) |
Jan 05, 2024 | 26.85 | 27.20 | 26.41 | 27.07 | 158,660 | +0.08(+0.29%) |
Jan 04, 2024 | 27.79 | 27.79 | 26.91 | 26.99 | 95,226 | -0.68(-2.47%) |
Jan 03, 2024 | 28.21 | 28.47 | 27.59 | 27.67 | 85,143 | -0.63(-2.24%) |
Jan 02, 2024 | 29.04 | 29.41 | 28.19 | 28.30 | 257,945 | -0.96(-3.28%) |
Dec 29, 2023 | 29.11 | 29.38 | 29.04 | 29.27 | 87,987 | +0.07(+0.24%) |
Dec 28, 2023 | 29.05 | 29.33 | 28.98 | 29.20 | 57,513 | -0.02(-0.07%) |
Dec 27, 2023 | 29.00 | 29.26 | 28.86 | 29.22 | 112,035 | +0.20(+0.68%) |
Dec 26, 2023 | 29.09 | 29.48 | 28.86 | 29.02 | 67,710 | +0.04(+0.14%) |
Dec 22, 2023 | 29.26 | 29.58 | 28.72 | 28.98 | 74,542 | -0.35(-1.18%) |
Dec 21, 2023 | 28.72 | 29.61 | 28.44 | 29.33 | 196,718 | +0.80(+2.81%) |
Dec 20, 2023 | 28.72 | 29.43 | 28.47 | 28.52 | 124,997 | -0.20(-0.69%) |
Dec 19, 2023 | 28.17 | 28.88 | 28.17 | 28.72 | 125,972 | +0.77(+2.77%) |
Dec 18, 2023 | 28.02 | 28.24 | 27.72 | 27.95 | 130,420 | +0.13(+0.46%) |
Dec 15, 2023 | 28.68 | 28.92 | 27.80 | 27.82 | 323,117 | -0.47(-1.65%) |
Dec 14, 2023 | 28.24 | 28.86 | 28.02 | 28.29 | 172,797 | +0.47(+1.67%) |
Dec 13, 2023 | 27.74 | 27.87 | 26.96 | 27.82 | 198,962 | +0.02(+0.07%) |
Dec 12, 2023 | 27.99 | 28.14 | 27.60 | 27.80 | 152,600 | -0.10(-0.36%) |
Dec 11, 2023 | 27.85 | 28.01 | 27.77 | 27.90 | 101,485 | +0.05(+0.18%) |
Dec 08, 2023 | 27.83 | 28.20 | 27.57 | 27.85 | 67,994 | -0.07(-0.25%) |
Dec 07, 2023 | 27.48 | 27.92 | 27.34 | 27.92 | 69,367 | +0.55(+1.99%) |
Dec 06, 2023 | 27.82 | 28.24 | 27.36 | 27.37 | 102,828 | -0.45(-1.60%) |
Dec 05, 2023 | 28.26 | 28.26 | 27.80 | 27.82 | 102,601 | -0.56(-1.99%) |
Dec 04, 2023 | 27.66 | 28.42 | 27.66 | 28.38 | 80,900 | +0.71(+2.58%) |