Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.96 | 29.16 | 28.96 | 29.03 | 191,834 | +0.24(+0.83%) |
Feb 28, 2024 | 28.25 | 28.86 | 28.25 | 28.79 | 54,354 | +0.44(+1.54%) |
Feb 27, 2024 | 28.46 | 28.52 | 28.18 | 28.35 | 34,606 | -0.03(-0.11%) |
Feb 26, 2024 | 28.63 | 28.75 | 28.37 | 28.38 | 100,774 | -0.29(-1.01%) |
Feb 23, 2024 | 28.62 | 28.78 | 28.56 | 28.67 | 59,540 | +0.10(+0.35%) |
Feb 22, 2024 | 28.43 | 28.59 | 28.38 | 28.57 | 60,134 | +0.39(+1.39%) |
Feb 21, 2024 | 28.15 | 28.22 | 28.03 | 28.18 | 86,519 | +0.01(+0.05%) |
Feb 20, 2024 | 28.22 | 28.32 | 28.06 | 28.16 | 71,743 | +0.09(+0.32%) |
Feb 16, 2024 | 28.24 | 28.24 | 28.01 | 28.07 | 51,647 | -0.41(-1.43%) |
Feb 15, 2024 | 28.17 | 28.52 | 28.17 | 28.48 | 44,006 | +0.54(+1.92%) |
Feb 14, 2024 | 27.87 | 28.02 | 27.82 | 27.94 | 744,469 | +0.21(+0.75%) |
Feb 13, 2024 | 27.97 | 27.97 | 27.50 | 27.73 | 641,756 | -0.75(-2.62%) |
Feb 12, 2024 | 28.55 | 28.66 | 28.45 | 28.48 | 104,038 | +0.00(+0.00%) |
Feb 09, 2024 | 28.37 | 28.48 | 28.18 | 28.48 | 51,506 | +0.12(+0.44%) |
Feb 08, 2024 | 28.14 | 28.39 | 28.10 | 28.36 | 45,438 | +0.25(+0.90%) |
Feb 07, 2024 | 28.19 | 28.22 | 28.03 | 28.10 | 73,028 | -0.09(-0.32%) |
Feb 06, 2024 | 27.89 | 28.23 | 27.89 | 28.19 | 147,093 | +0.26(+0.93%) |
Feb 05, 2024 | 28.15 | 28.15 | 27.87 | 27.93 | 74,822 | -0.46(-1.61%) |
Feb 02, 2024 | 28.55 | 28.55 | 28.02 | 28.39 | 48,075 | -0.29(-1.00%) |
Feb 01, 2024 | 28.33 | 28.69 | 28.16 | 28.68 | 56,116 | +0.40(+1.41%) |
Jan 31, 2024 | 28.50 | 28.81 | 28.26 | 28.28 | 178,568 | -0.15(-0.53%) |
Jan 30, 2024 | 28.58 | 28.61 | 28.42 | 28.43 | 47,903 | -0.22(-0.76%) |
Jan 29, 2024 | 28.39 | 28.65 | 28.30 | 28.65 | 37,067 | +0.17(+0.59%) |
Jan 26, 2024 | 28.65 | 28.66 | 28.45 | 28.48 | 32,652 | -0.05(-0.17%) |
Jan 25, 2024 | 28.30 | 28.58 | 28.30 | 28.53 | 124,249 | +0.52(+1.85%) |
Jan 24, 2024 | 28.66 | 28.68 | 28.01 | 28.01 | 48,248 | -0.35(-1.23%) |
Jan 23, 2024 | 28.50 | 28.60 | 28.25 | 28.36 | 42,775 | -0.01(-0.04%) |
Jan 22, 2024 | 28.22 | 28.56 | 28.20 | 28.37 | 160,261 | +0.18(+0.63%) |
Jan 19, 2024 | 28.10 | 28.27 | 27.92 | 28.19 | 72,131 | +0.06(+0.22%) |
Jan 18, 2024 | 28.24 | 28.28 | 27.97 | 28.13 | 48,605 | -0.06(-0.21%) |
Jan 17, 2024 | 28.40 | 28.57 | 27.99 | 28.19 | 80,721 | -0.57(-1.97%) |
Jan 16, 2024 | 28.83 | 29.02 | 28.72 | 28.76 | 189,976 | -0.29(-1.01%) |
Jan 12, 2024 | 29.07 | 29.28 | 29.01 | 29.05 | 104,843 | +0.15(+0.53%) |
Jan 11, 2024 | 28.98 | 29.00 | 28.70 | 28.90 | 56,733 | -0.18(-0.62%) |
Jan 10, 2024 | 29.07 | 29.14 | 28.97 | 29.08 | 102,250 | +0.07(+0.24%) |
Jan 09, 2024 | 29.10 | 29.16 | 28.95 | 29.01 | 48,524 | -0.21(-0.71%) |
Jan 08, 2024 | 28.84 | 29.24 | 28.76 | 29.22 | 140,002 | +0.26(+0.90%) |
Jan 05, 2024 | 29.01 | 29.23 | 28.85 | 28.95 | 48,515 | -0.19(-0.66%) |
Jan 04, 2024 | 29.15 | 29.29 | 29.07 | 29.15 | 40,475 | -0.02(-0.08%) |
Jan 03, 2024 | 29.44 | 29.45 | 29.11 | 29.17 | 38,705 | -0.52(-1.74%) |
Jan 02, 2024 | 29.46 | 29.75 | 29.46 | 29.69 | 68,666 | +0.05(+0.18%) |
Dec 29, 2023 | 29.68 | 29.79 | 29.61 | 29.63 | 70,179 | -0.13(-0.43%) |
Dec 28, 2023 | 29.60 | 29.84 | 29.60 | 29.76 | 79,822 | +0.09(+0.30%) |
Dec 27, 2023 | 29.48 | 29.72 | 29.48 | 29.67 | 93,593 | +0.17(+0.57%) |
Dec 26, 2023 | 29.35 | 29.59 | 29.35 | 29.50 | 71,867 | +0.20(+0.67%) |
Dec 22, 2023 | 29.34 | 29.52 | 29.18 | 29.31 | 85,729 | +0.06(+0.21%) |
Dec 21, 2023 | 29.12 | 29.26 | 29.03 | 29.25 | 65,079 | +0.40(+1.38%) |
Dec 20, 2023 | 29.13 | 29.38 | 28.85 | 28.85 | 117,175 | -0.30(-1.02%) |
Dec 19, 2023 | 28.96 | 29.23 | 28.96 | 29.15 | 128,804 | +0.35(+1.21%) |
Dec 18, 2023 | 28.94 | 29.03 | 28.78 | 28.80 | 85,657 | -0.16(-0.55%) |
Dec 15, 2023 | 29.15 | 29.18 | 28.79 | 28.96 | 106,021 | -0.50(-1.69%) |
Dec 14, 2023 | 29.63 | 29.85 | 29.33 | 29.45 | 64,182 | +0.31(+1.06%) |
Dec 13, 2023 | 28.50 | 29.24 | 28.37 | 29.15 | 111,519 | +0.64(+2.25%) |
Dec 12, 2023 | 28.53 | 28.56 | 28.36 | 28.50 | 79,468 | -0.12(-0.43%) |
Dec 11, 2023 | 28.70 | 28.70 | 28.51 | 28.63 | 92,749 | -0.15(-0.51%) |
Dec 08, 2023 | 29.00 | 29.02 | 28.54 | 28.78 | 48,020 | -0.17(-0.59%) |
Dec 07, 2023 | 29.00 | 29.14 | 28.94 | 28.95 | 125,583 | -0.07(-0.23%) |
Dec 06, 2023 | 29.33 | 29.43 | 28.99 | 29.01 | 98,516 | -0.16(-0.54%) |
Dec 05, 2023 | 29.12 | 29.20 | 29.01 | 29.17 | 50,763 | +0.04(+0.14%) |
Dec 04, 2023 | 29.05 | 29.15 | 28.90 | 29.13 | 199,297 | -0.08(-0.26%) |