Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 1,403,307 | -0.52(-1.61%) |
Feb 28, 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 1,296,457 | +0.15(+0.47%) |
Feb 27, 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 1,987,739 | +1.02(+3.27%) |
Feb 26, 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 2,749,821 | +2.32(+8.04%) |
Feb 23, 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 889,883 | +0.11(+0.38%) |
Feb 22, 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 417,596 | -0.22(-0.76%) |
Feb 21, 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 391,396 | -0.15(-0.51%) |
Feb 20, 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 699,120 | +0.58(+2.03%) |
Feb 16, 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 389,904 | -0.04(-0.14%) |
Feb 15, 2024 | 28.17 | 28.84 | 28.17 | 28.59 | 599,285 | +0.51(+1.82%) |
Feb 14, 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 548,364 | +0.07(+0.25%) |
Feb 13, 2024 | 27.89 | 28.05 | 27.57 | 28.01 | 666,394 | -0.02(-0.07%) |
Feb 12, 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 799,085 | +0.72(+2.64%) |
Feb 09, 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 544,324 | +0.02(+0.07%) |
Feb 08, 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 325,404 | +0.15(+0.55%) |
Feb 07, 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 662,696 | +0.22(+0.82%) |
Feb 06, 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 492,316 | -0.03(-0.11%) |
Feb 05, 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 749,740 | -0.09(-0.33%) |
Feb 02, 2024 | 27.44 | 27.52 | 27.02 | 27.04 | 554,817 | -0.46(-1.67%) |
Feb 01, 2024 | 27.10 | 27.51 | 26.89 | 27.50 | 700,444 | +0.33(+1.21%) |
Jan 31, 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 332,645 | -0.59(-2.13%) |
Jan 30, 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 227,239 | +0.01(+0.04%) |
Jan 29, 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 403,804 | +0.20(+0.73%) |
Jan 26, 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 534,400 | +0.24(+0.88%) |
Jan 25, 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 610,919 | -0.09(-0.33%) |
Jan 24, 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 567,656 | -0.50(-1.79%) |
Jan 23, 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 460,493 | -0.05(-0.18%) |
Jan 22, 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 717,384 | +0.06(+0.22%) |
Jan 19, 2024 | 28.32 | 28.32 | 27.71 | 27.89 | 459,067 | -0.43(-1.52%) |
Jan 18, 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 336,641 | -0.02(-0.07%) |
Jan 17, 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 516,044 | +0.09(+0.32%) |
Jan 16, 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 459,030 | -0.05(-0.18%) |
Jan 12, 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 523,915 | +0.06(+0.21%) |
Jan 11, 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 474,049 | -0.27(-0.95%) |
Jan 10, 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 541,411 | -0.20(-0.70%) |
Jan 09, 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 513,470 | -0.19(-0.66%) |
Jan 08, 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 907,536 | +0.59(+2.08%) |
Jan 05, 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 859,608 | +0.31(+1.11%) |
Jan 04, 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 993,605 | +0.00(+0.00%) |
Jan 03, 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 739,168 | -0.40(-1.41%) |
Jan 02, 2024 | 27.44 | 28.46 | 27.27 | 28.40 | 791,621 | +0.74(+2.68%) |
Dec 29, 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 723,068 | +0.09(+0.33%) |
Dec 28, 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 586,514 | +0.38(+1.40%) |
Dec 27, 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 503,302 | +0.22(+0.82%) |
Dec 26, 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 214,886 | +0.14(+0.52%) |
Dec 22, 2023 | 26.78 | 26.95 | 26.75 | 26.83 | 305,967 | +0.05(+0.19%) |
Dec 21, 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 546,518 | +0.31(+1.17%) |
Dec 20, 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 585,087 | -0.08(-0.30%) |
Dec 19, 2023 | 26.34 | 26.70 | 26.17 | 26.55 | 617,048 | +0.40(+1.53%) |
Dec 18, 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 749,260 | +0.17(+0.65%) |
Dec 15, 2023 | 26.38 | 26.50 | 25.69 | 25.98 | 1,386,519 | -0.44(-1.67%) |
Dec 14, 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 910,606 | -0.54(-2.00%) |
Dec 13, 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 1,104,726 | +1.16(+4.50%) |
Dec 12, 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 742,029 | -0.40(-1.53%) |
Dec 11, 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 446,828 | -0.08(-0.30%) |
Dec 08, 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 269,985 | -0.12(-0.45%) |
Dec 07, 2023 | 26.20 | 26.46 | 26.07 | 26.40 | 520,758 | +0.17(+0.65%) |
Dec 06, 2023 | 26.54 | 26.58 | 26.12 | 26.23 | 495,319 | -0.29(-1.09%) |
Dec 05, 2023 | 26.11 | 26.52 | 25.96 | 26.52 | 571,586 | +0.31(+1.18%) |
Dec 04, 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 492,453 | +0.61(+2.38%) |