Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.59 | 27.85 | 27.44 | 27.66 | 11,862 | +0.41(+1.50%) |
Feb 28, 2024 | 27.32 | 27.83 | 27.10 | 27.25 | 24,127 | -0.21(-0.76%) |
Feb 27, 2024 | 27.27 | 27.60 | 27.02 | 27.46 | 48,441 | +0.15(+0.55%) |
Feb 26, 2024 | 27.56 | 28.12 | 27.04 | 27.31 | 47,765 | -0.05(-0.18%) |
Feb 23, 2024 | 27.98 | 28.11 | 27.14 | 27.36 | 29,019 | -0.73(-2.59%) |
Feb 22, 2024 | 28.02 | 28.77 | 27.63 | 28.09 | 30,261 | -0.06(-0.21%) |
Feb 21, 2024 | 28.48 | 28.65 | 27.87 | 28.15 | 26,614 | -0.43(-1.50%) |
Feb 20, 2024 | 28.78 | 29.38 | 28.35 | 28.58 | 29,490 | -0.47(-1.62%) |
Feb 16, 2024 | 28.93 | 29.39 | 28.85 | 29.05 | 34,303 | -0.11(-0.38%) |
Feb 15, 2024 | 28.43 | 29.42 | 28.43 | 29.16 | 32,258 | +0.70(+2.46%) |
Feb 14, 2024 | 28.37 | 28.60 | 27.89 | 28.46 | 31,959 | +0.25(+0.88%) |
Feb 13, 2024 | 29.80 | 30.46 | 28.13 | 28.21 | 45,151 | -2.05(-6.76%) |
Feb 12, 2024 | 28.86 | 30.40 | 28.86 | 30.26 | 45,217 | +1.30(+4.48%) |
Feb 09, 2024 | 28.66 | 29.55 | 28.18 | 28.96 | 47,732 | +0.10(+0.35%) |
Feb 08, 2024 | 28.37 | 29.31 | 28.33 | 28.86 | 44,467 | +0.73(+2.59%) |
Feb 07, 2024 | 28.51 | 28.54 | 28.13 | 28.13 | 19,521 | -0.58(-2.02%) |
Feb 06, 2024 | 27.32 | 28.78 | 27.22 | 28.71 | 35,811 | +1.42(+5.19%) |
Feb 05, 2024 | 28.10 | 28.10 | 27.29 | 27.29 | 29,195 | -0.98(-3.46%) |
Feb 02, 2024 | 29.05 | 29.22 | 28.27 | 28.27 | 42,753 | -0.90(-3.08%) |
Feb 01, 2024 | 29.60 | 29.66 | 29.07 | 29.17 | 44,526 | -0.22(-0.75%) |
Jan 31, 2024 | 29.95 | 30.13 | 29.38 | 29.39 | 24,898 | -0.56(-1.87%) |
Jan 30, 2024 | 29.95 | 30.09 | 29.95 | 29.95 | 16,321 | -0.05(-0.17%) |
Jan 29, 2024 | 29.96 | 30.12 | 29.95 | 30.00 | 16,367 | +0.05(+0.17%) |
Jan 26, 2024 | 30.62 | 30.67 | 29.95 | 29.95 | 20,910 | -0.48(-1.57%) |
Jan 25, 2024 | 30.08 | 30.70 | 30.08 | 30.43 | 48,283 | +0.65(+2.18%) |
Jan 24, 2024 | 30.05 | 30.40 | 29.74 | 29.78 | 38,933 | -0.11(-0.37%) |
Jan 23, 2024 | 30.33 | 30.33 | 29.75 | 29.89 | 27,393 | -0.28(-0.93%) |
Jan 22, 2024 | 29.75 | 30.22 | 29.70 | 30.17 | 32,695 | +0.53(+1.79%) |
Jan 19, 2024 | 29.03 | 29.64 | 28.68 | 29.64 | 27,419 | +0.79(+2.73%) |
Jan 18, 2024 | 28.59 | 28.93 | 28.58 | 28.85 | 31,620 | +0.32(+1.12%) |
Jan 17, 2024 | 27.83 | 28.86 | 27.83 | 28.53 | 20,094 | +0.58(+2.07%) |
Jan 16, 2024 | 28.31 | 28.45 | 27.77 | 27.95 | 38,844 | -0.28(-0.99%) |
Jan 12, 2024 | 27.84 | 28.33 | 27.72 | 28.23 | 27,526 | +0.64(+2.32%) |
Jan 11, 2024 | 27.96 | 27.96 | 27.57 | 27.59 | 30,047 | -0.58(-2.06%) |
Jan 10, 2024 | 28.08 | 28.73 | 28.05 | 28.17 | 29,015 | -0.13(-0.46%) |
Jan 09, 2024 | 28.07 | 28.45 | 27.89 | 28.30 | 30,729 | +0.14(+0.50%) |
Jan 08, 2024 | 29.09 | 29.09 | 27.82 | 28.16 | 22,500 | -0.90(-3.09%) |
Jan 05, 2024 | 29.48 | 29.65 | 28.95 | 29.06 | 22,163 | -0.58(-1.95%) |
Jan 04, 2024 | 29.78 | 29.85 | 29.50 | 29.64 | 18,778 | +0.03(+0.10%) |
Jan 03, 2024 | 29.29 | 29.71 | 28.97 | 29.61 | 33,952 | +0.31(+1.06%) |
Jan 02, 2024 | 28.98 | 29.41 | 28.78 | 29.30 | 19,359 | +0.27(+0.93%) |
Dec 29, 2023 | 29.40 | 29.40 | 28.93 | 29.03 | 38,352 | -0.37(-1.26%) |
Dec 28, 2023 | 29.59 | 29.65 | 29.37 | 29.40 | 15,702 | -0.34(-1.14%) |
Dec 27, 2023 | 29.76 | 30.09 | 28.42 | 29.74 | 19,938 | -0.07(-0.23%) |
Dec 26, 2023 | 29.42 | 30.01 | 29.42 | 29.81 | 18,370 | +0.33(+1.12%) |
Dec 22, 2023 | 29.24 | 29.77 | 29.17 | 29.48 | 14,970 | +0.19(+0.65%) |
Dec 21, 2023 | 29.15 | 29.43 | 28.53 | 29.29 | 27,103 | +0.28(+0.96%) |
Dec 20, 2023 | 29.39 | 29.81 | 28.89 | 29.01 | 32,394 | -0.26(-0.89%) |
Dec 19, 2023 | 28.97 | 29.48 | 28.91 | 29.27 | 25,049 | +0.32(+1.10%) |
Dec 18, 2023 | 29.40 | 29.40 | 28.65 | 28.95 | 46,114 | -0.40(-1.36%) |
Dec 15, 2023 | 29.99 | 30.15 | 29.24 | 29.35 | 70,245 | -0.45(-1.51%) |
Dec 14, 2023 | 30.60 | 30.89 | 29.73 | 29.80 | 52,725 | -0.66(-2.16%) |
Dec 13, 2023 | 29.88 | 30.71 | 29.79 | 30.46 | 66,670 | +0.44(+1.46%) |
Dec 12, 2023 | 29.93 | 30.10 | 29.62 | 30.02 | 33,052 | +0.21(+0.70%) |
Dec 11, 2023 | 29.79 | 29.89 | 29.57 | 29.81 | 20,654 | +0.01(+0.03%) |
Dec 08, 2023 | 29.89 | 29.89 | 29.25 | 29.80 | 30,786 | +0.09(+0.30%) |
Dec 07, 2023 | 29.66 | 30.13 | 29.35 | 29.71 | 47,391 | +0.73(+2.51%) |
Dec 06, 2023 | 28.85 | 29.49 | 28.49 | 28.98 | 34,120 | +0.13(+0.45%) |
Dec 05, 2023 | 28.40 | 28.85 | 28.02 | 28.85 | 22,044 | +0.19(+0.66%) |
Dec 04, 2023 | 28.15 | 28.70 | 28.06 | 28.66 | 24,637 | +0.31(+1.09%) |