Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.08 | 28.08 | 27.32 | 27.60 | 57,716 | -0.06(-0.22%) |
Feb 28, 2024 | 28.49 | 28.65 | 27.62 | 27.66 | 30,209 | -0.83(-2.91%) |
Feb 27, 2024 | 28.21 | 28.75 | 28.16 | 28.49 | 50,547 | +0.31(+1.10%) |
Feb 26, 2024 | 28.10 | 28.75 | 27.80 | 28.18 | 56,523 | +0.02(+0.07%) |
Feb 23, 2024 | 27.50 | 28.28 | 27.39 | 28.16 | 50,284 | +0.34(+1.22%) |
Feb 22, 2024 | 28.34 | 28.74 | 27.33 | 27.82 | 49,544 | -0.52(-1.83%) |
Feb 21, 2024 | 28.01 | 28.35 | 27.63 | 28.34 | 50,000 | +0.15(+0.53%) |
Feb 20, 2024 | 28.55 | 28.55 | 27.45 | 28.19 | 95,157 | -0.81(-2.79%) |
Feb 16, 2024 | 29.40 | 29.48 | 27.90 | 29.00 | 107,345 | -0.55(-1.86%) |
Feb 15, 2024 | 28.97 | 29.80 | 28.58 | 29.55 | 54,553 | +0.73(+2.53%) |
Feb 14, 2024 | 28.64 | 29.13 | 28.42 | 28.82 | 52,344 | +0.38(+1.34%) |
Feb 13, 2024 | 28.66 | 29.11 | 28.19 | 28.44 | 51,385 | -0.65(-2.23%) |
Feb 12, 2024 | 28.50 | 29.22 | 28.21 | 29.09 | 71,394 | +0.60(+2.11%) |
Feb 09, 2024 | 27.86 | 28.49 | 27.59 | 28.49 | 46,214 | +0.66(+2.37%) |
Feb 08, 2024 | 27.12 | 27.99 | 27.05 | 27.83 | 62,997 | +0.70(+2.58%) |
Feb 07, 2024 | 27.26 | 27.58 | 27.13 | 27.13 | 38,298 | -0.18(-0.66%) |
Feb 06, 2024 | 26.97 | 27.69 | 26.82 | 27.31 | 71,262 | +0.34(+1.26%) |
Feb 05, 2024 | 26.94 | 27.14 | 26.40 | 26.97 | 77,027 | -0.14(-0.52%) |
Feb 02, 2024 | 27.63 | 27.89 | 27.01 | 27.11 | 49,446 | -0.76(-2.73%) |
Feb 01, 2024 | 27.61 | 28.00 | 27.10 | 27.87 | 115,035 | +0.32(+1.16%) |
Jan 31, 2024 | 28.51 | 28.57 | 27.12 | 27.55 | 79,881 | -0.86(-3.03%) |
Jan 30, 2024 | 28.55 | 28.71 | 27.70 | 28.41 | 165,420 | -0.23(-0.80%) |
Jan 29, 2024 | 29.02 | 29.35 | 28.20 | 28.64 | 85,951 | -0.54(-1.85%) |
Jan 26, 2024 | 29.78 | 30.30 | 29.06 | 29.18 | 103,405 | -0.70(-2.34%) |
Jan 25, 2024 | 30.20 | 30.45 | 29.40 | 29.88 | 53,803 | -0.02(-0.07%) |
Jan 24, 2024 | 30.02 | 30.48 | 29.64 | 29.90 | 60,606 | -0.09(-0.30%) |
Jan 23, 2024 | 30.95 | 30.97 | 29.71 | 29.99 | 58,068 | -0.90(-2.91%) |
Jan 22, 2024 | 29.98 | 31.34 | 29.96 | 30.89 | 96,852 | +1.55(+5.28%) |
Jan 19, 2024 | 28.87 | 29.39 | 28.62 | 29.34 | 67,724 | +0.15(+0.51%) |
Jan 18, 2024 | 29.51 | 30.00 | 28.98 | 29.19 | 48,610 | -0.15(-0.51%) |
Jan 17, 2024 | 28.94 | 29.54 | 28.58 | 29.34 | 56,217 | +0.26(+0.89%) |
Jan 16, 2024 | 29.42 | 29.59 | 28.61 | 29.08 | 60,104 | -0.55(-1.86%) |
Jan 12, 2024 | 29.04 | 29.70 | 28.55 | 29.63 | 75,914 | +0.74(+2.56%) |
Jan 11, 2024 | 30.09 | 30.20 | 28.30 | 28.89 | 123,112 | -1.29(-4.27%) |
Jan 10, 2024 | 30.52 | 30.68 | 29.41 | 30.18 | 91,149 | -0.18(-0.59%) |
Jan 09, 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 94,909 | -1.55(-4.86%) |
Jan 08, 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 96,413 | +0.36(+1.14%) |
Jan 05, 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 84,895 | +0.00(+0.00%) |
Jan 04, 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 116,988 | +1.23(+4.06%) |
Jan 03, 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 79,977 | -0.85(-2.73%) |
Jan 02, 2024 | 29.35 | 31.23 | 28.77 | 31.17 | 166,391 | +2.13(+7.33%) |
Dec 29, 2023 | 29.90 | 30.05 | 28.81 | 29.04 | 200,312 | -0.91(-3.04%) |
Dec 28, 2023 | 30.00 | 30.01 | 29.50 | 29.95 | 57,415 | -0.04(-0.13%) |
Dec 27, 2023 | 30.00 | 30.13 | 29.58 | 29.99 | 84,782 | -0.01(-0.03%) |
Dec 26, 2023 | 29.19 | 30.07 | 29.19 | 30.00 | 124,821 | +0.81(+2.77%) |
Dec 22, 2023 | 29.04 | 30.19 | 29.04 | 29.19 | 129,424 | +0.43(+1.50%) |
Dec 21, 2023 | 28.64 | 29.10 | 28.09 | 28.76 | 49,888 | +0.22(+0.77%) |
Dec 20, 2023 | 28.60 | 29.25 | 28.04 | 28.54 | 88,488 | -0.07(-0.24%) |
Dec 19, 2023 | 28.82 | 29.18 | 28.00 | 28.61 | 135,363 | +0.19(+0.67%) |
Dec 18, 2023 | 26.65 | 28.43 | 26.65 | 28.42 | 93,278 | +1.87(+7.04%) |
Dec 15, 2023 | 27.59 | 27.73 | 26.55 | 26.55 | 57,113 | -0.99(-3.59%) |
Dec 14, 2023 | 27.51 | 27.83 | 27.18 | 27.54 | 102,479 | +0.10(+0.36%) |
Dec 13, 2023 | 26.43 | 27.53 | 26.34 | 27.44 | 83,369 | +1.01(+3.82%) |
Dec 12, 2023 | 27.50 | 27.68 | 26.35 | 26.43 | 71,645 | -0.96(-3.50%) |
Dec 11, 2023 | 27.05 | 27.48 | 26.86 | 27.39 | 69,164 | +0.46(+1.71%) |
Dec 08, 2023 | 26.70 | 27.02 | 26.65 | 26.93 | 41,109 | +0.14(+0.52%) |
Dec 07, 2023 | 26.49 | 26.89 | 26.33 | 26.79 | 37,648 | +0.35(+1.32%) |
Dec 06, 2023 | 26.51 | 26.96 | 26.44 | 26.44 | 54,278 | -0.02(-0.08%) |
Dec 05, 2023 | 27.01 | 27.01 | 25.75 | 26.46 | 85,545 | -0.36(-1.34%) |
Dec 04, 2023 | 27.05 | 27.07 | 26.35 | 26.82 | 85,242 | -0.25(-0.92%) |