Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.25 | 29.55 | 28.56 | 28.98 | 3,395,708 | -0.13(-0.45%) |
Feb 28, 2024 | 30.36 | 30.74 | 29.04 | 29.11 | 2,028,475 | -1.12(-3.70%) |
Feb 27, 2024 | 30.10 | 30.42 | 29.88 | 30.23 | 1,596,766 | +0.21(+0.70%) |
Feb 26, 2024 | 30.12 | 30.50 | 30.00 | 30.02 | 1,071,719 | -0.14(-0.46%) |
Feb 23, 2024 | 29.73 | 30.21 | 29.67 | 30.16 | 1,078,228 | +0.57(+1.93%) |
Feb 22, 2024 | 29.56 | 30.02 | 29.41 | 29.59 | 1,578,355 | +0.06(+0.20%) |
Feb 21, 2024 | 29.83 | 29.94 | 29.39 | 29.53 | 1,241,343 | -0.34(-1.14%) |
Feb 20, 2024 | 30.05 | 30.45 | 29.73 | 29.87 | 991,153 | -0.14(-0.47%) |
Feb 16, 2024 | 30.05 | 30.40 | 29.67 | 30.01 | 1,383,620 | -0.01(-0.03%) |
Feb 15, 2024 | 30.12 | 30.31 | 30.00 | 30.02 | 1,284,269 | +0.00(+0.02%) |
Feb 14, 2024 | 29.92 | 30.20 | 29.75 | 30.02 | 1,073,437 | +0.25(+0.82%) |
Feb 13, 2024 | 30.60 | 30.60 | 29.61 | 29.77 | 2,220,444 | -0.88(-2.87%) |
Feb 12, 2024 | 30.19 | 30.76 | 30.07 | 30.65 | 819,709 | +0.46(+1.52%) |
Feb 09, 2024 | 30.23 | 30.46 | 30.02 | 30.19 | 1,338,021 | -0.04(-0.13%) |
Feb 08, 2024 | 30.75 | 30.83 | 30.16 | 30.23 | 1,878,960 | -0.41(-1.34%) |
Feb 07, 2024 | 30.68 | 30.91 | 30.32 | 30.64 | 1,036,641 | +0.01(+0.03%) |
Feb 06, 2024 | 30.67 | 30.74 | 30.37 | 30.63 | 961,514 | +0.02(+0.07%) |
Feb 05, 2024 | 30.68 | 30.74 | 30.20 | 30.61 | 951,747 | -0.07(-0.23%) |
Feb 02, 2024 | 31.09 | 31.18 | 30.46 | 30.68 | 1,056,259 | -0.37(-1.19%) |
Feb 01, 2024 | 30.50 | 31.05 | 30.50 | 31.05 | 2,312,237 | +0.69(+2.27%) |
Jan 31, 2024 | 30.25 | 30.59 | 30.19 | 30.36 | 1,983,952 | +0.19(+0.63%) |
Jan 30, 2024 | 30.56 | 30.56 | 29.92 | 30.17 | 3,187,384 | -0.21(-0.69%) |
Jan 29, 2024 | 31.19 | 31.32 | 30.36 | 30.38 | 1,661,581 | -0.52(-1.68%) |
Jan 26, 2024 | 31.12 | 31.66 | 30.86 | 30.90 | 1,941,937 | -0.04(-0.13%) |
Jan 25, 2024 | 31.11 | 31.41 | 30.93 | 30.94 | 1,112,832 | -0.20(-0.64%) |
Jan 24, 2024 | 31.13 | 31.27 | 30.95 | 31.14 | 1,813,878 | +0.19(+0.61%) |
Jan 23, 2024 | 31.00 | 31.12 | 30.51 | 30.95 | 2,739,726 | -0.03(-0.10%) |
Jan 22, 2024 | 31.33 | 31.59 | 30.95 | 30.98 | 1,460,365 | -0.23(-0.74%) |
Jan 19, 2024 | 31.23 | 31.52 | 30.91 | 31.21 | 1,925,543 | +0.10(+0.32%) |
Jan 18, 2024 | 30.73 | 31.19 | 30.52 | 31.11 | 2,098,019 | +0.52(+1.70%) |
Jan 17, 2024 | 30.29 | 30.65 | 30.15 | 30.59 | 1,910,689 | +0.17(+0.56%) |
Jan 16, 2024 | 30.40 | 30.60 | 30.24 | 30.42 | 2,423,075 | +0.02(+0.07%) |
Jan 12, 2024 | 30.05 | 30.53 | 30.01 | 30.40 | 1,670,540 | +0.50(+1.67%) |
Jan 11, 2024 | 30.52 | 30.58 | 29.83 | 29.90 | 1,568,657 | -0.70(-2.29%) |
Jan 10, 2024 | 30.51 | 30.81 | 30.38 | 30.60 | 1,258,057 | +0.16(+0.53%) |
Jan 09, 2024 | 30.08 | 30.60 | 29.96 | 30.44 | 1,342,076 | +0.27(+0.89%) |
Jan 08, 2024 | 30.66 | 30.72 | 29.91 | 30.17 | 2,605,917 | -0.03(-0.10%) |
Jan 05, 2024 | 30.58 | 30.66 | 30.02 | 30.20 | 3,074,884 | +0.29(+0.97%) |
Jan 04, 2024 | 29.95 | 30.17 | 29.75 | 29.91 | 2,548,268 | +0.10(+0.34%) |
Jan 03, 2024 | 29.02 | 30.07 | 28.88 | 29.81 | 2,932,704 | +0.58(+1.98%) |
Jan 02, 2024 | 28.64 | 29.48 | 28.60 | 29.23 | 1,554,713 | +0.45(+1.56%) |
Dec 29, 2023 | 28.66 | 28.91 | 28.49 | 28.78 | 1,241,233 | +0.03(+0.10%) |
Dec 28, 2023 | 28.54 | 28.98 | 28.52 | 28.75 | 592,561 | +0.12(+0.42%) |
Dec 27, 2023 | 28.84 | 28.98 | 28.57 | 28.63 | 623,193 | -0.22(-0.76%) |
Dec 26, 2023 | 28.76 | 29.08 | 28.61 | 28.85 | 612,368 | +0.06(+0.21%) |
Dec 22, 2023 | 28.69 | 29.01 | 28.54 | 28.79 | 859,154 | +0.16(+0.56%) |
Dec 21, 2023 | 28.34 | 28.65 | 27.99 | 28.63 | 824,017 | +0.58(+2.07%) |
Dec 20, 2023 | 28.33 | 28.58 | 28.04 | 28.05 | 1,279,751 | -0.28(-0.99%) |
Dec 19, 2023 | 27.86 | 28.38 | 27.68 | 28.33 | 1,343,301 | +0.59(+2.13%) |
Dec 18, 2023 | 27.97 | 27.98 | 27.29 | 27.74 | 1,858,630 | -0.10(-0.36%) |
Dec 15, 2023 | 28.17 | 28.35 | 27.12 | 27.84 | 2,746,289 | -0.40(-1.42%) |
Dec 14, 2023 | 27.97 | 28.60 | 27.65 | 28.24 | 2,372,510 | +0.60(+2.17%) |
Dec 13, 2023 | 27.16 | 28.02 | 26.80 | 27.64 | 3,091,570 | +0.61(+2.26%) |
Dec 12, 2023 | 27.63 | 27.99 | 26.82 | 27.03 | 4,207,178 | +0.23(+0.86%) |
Dec 11, 2023 | 26.63 | 27.09 | 26.47 | 26.80 | 869,051 | +0.16(+0.60%) |
Dec 08, 2023 | 26.42 | 26.79 | 26.39 | 26.64 | 881,378 | +0.14(+0.53%) |
Dec 07, 2023 | 26.53 | 26.80 | 26.24 | 26.50 | 918,621 | +0.11(+0.42%) |
Dec 06, 2023 | 26.26 | 26.57 | 26.15 | 26.39 | 922,216 | +0.19(+0.73%) |
Dec 05, 2023 | 26.26 | 26.50 | 25.91 | 26.20 | 1,207,666 | -0.19(-0.72%) |
Dec 04, 2023 | 27.20 | 27.30 | 26.32 | 26.39 | 1,374,685 | -0.95(-3.47%) |