Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.61 | 29.02 | 28.25 | 28.63 | 207,486 | +0.64(+2.29%) |
Feb 28, 2024 | 28.00 | 28.33 | 27.92 | 27.99 | 269,861 | -0.31(-1.08%) |
Feb 27, 2024 | 28.49 | 28.65 | 28.09 | 28.29 | 106,726 | +0.08(+0.28%) |
Feb 26, 2024 | 28.38 | 28.67 | 27.99 | 28.21 | 139,926 | -0.38(-1.31%) |
Feb 23, 2024 | 28.41 | 29.04 | 28.16 | 28.59 | 136,519 | +0.09(+0.31%) |
Feb 22, 2024 | 28.25 | 28.63 | 28.16 | 28.50 | 217,760 | +0.04(+0.14%) |
Feb 21, 2024 | 28.38 | 28.59 | 28.23 | 28.46 | 136,255 | -0.05(-0.17%) |
Feb 20, 2024 | 28.27 | 28.84 | 28.27 | 28.51 | 140,876 | -0.24(-0.82%) |
Feb 16, 2024 | 28.97 | 29.24 | 28.62 | 28.75 | 277,210 | -0.54(-1.86%) |
Feb 15, 2024 | 28.11 | 29.43 | 28.11 | 29.29 | 202,099 | +1.32(+4.73%) |
Feb 14, 2024 | 27.73 | 28.05 | 27.30 | 27.97 | 216,980 | +0.64(+2.35%) |
Feb 13, 2024 | 27.93 | 28.38 | 26.89 | 27.32 | 258,692 | -1.74(-5.98%) |
Feb 12, 2024 | 28.27 | 29.39 | 28.16 | 29.06 | 200,575 | +0.84(+2.98%) |
Feb 09, 2024 | 27.78 | 28.25 | 27.36 | 28.22 | 151,047 | +0.40(+1.42%) |
Feb 08, 2024 | 27.39 | 27.84 | 27.18 | 27.83 | 151,590 | +0.32(+1.15%) |
Feb 07, 2024 | 27.92 | 27.92 | 26.88 | 27.51 | 192,159 | -0.29(-1.03%) |
Feb 06, 2024 | 27.83 | 28.23 | 27.57 | 27.80 | 162,571 | -0.03(-0.11%) |
Feb 05, 2024 | 28.09 | 28.12 | 27.43 | 27.83 | 196,688 | -0.64(-2.26%) |
Feb 02, 2024 | 27.79 | 28.78 | 27.68 | 28.47 | 202,346 | +0.06(+0.21%) |
Feb 01, 2024 | 29.26 | 30.14 | 27.77 | 28.41 | 250,419 | -0.57(-1.98%) |
Jan 31, 2024 | 29.97 | 30.41 | 28.94 | 28.98 | 200,452 | -1.64(-5.35%) |
Jan 30, 2024 | 30.66 | 30.87 | 30.54 | 30.62 | 106,961 | -0.22(-0.70%) |
Jan 29, 2024 | 30.24 | 30.88 | 30.07 | 30.84 | 119,549 | +0.50(+1.66%) |
Jan 26, 2024 | 30.56 | 31.21 | 30.13 | 30.34 | 159,077 | +0.03(+0.10%) |
Jan 25, 2024 | 31.17 | 31.17 | 29.73 | 30.31 | 231,627 | -0.27(-0.87%) |
Jan 24, 2024 | 29.98 | 31.26 | 29.97 | 30.57 | 354,893 | +0.86(+2.89%) |
Jan 23, 2024 | 30.55 | 30.55 | 29.69 | 29.72 | 162,422 | -0.44(-1.47%) |
Jan 22, 2024 | 29.62 | 30.24 | 29.39 | 30.16 | 121,615 | +0.94(+3.21%) |
Jan 19, 2024 | 28.71 | 29.23 | 28.38 | 29.22 | 123,182 | +0.69(+2.42%) |
Jan 18, 2024 | 28.49 | 29.19 | 28.23 | 28.53 | 141,215 | +0.14(+0.49%) |
Jan 17, 2024 | 28.20 | 28.78 | 28.17 | 28.39 | 110,435 | -0.33(-1.14%) |
Jan 16, 2024 | 28.56 | 29.04 | 28.33 | 28.72 | 175,068 | -0.27(-0.92%) |
Jan 12, 2024 | 29.66 | 29.82 | 28.80 | 28.98 | 85,258 | -0.32(-1.08%) |
Jan 11, 2024 | 29.31 | 29.50 | 28.68 | 29.30 | 181,642 | -0.35(-1.17%) |
Jan 10, 2024 | 29.44 | 29.68 | 29.15 | 29.65 | 166,287 | +0.01(+0.03%) |
Jan 09, 2024 | 29.66 | 29.84 | 29.22 | 29.64 | 146,393 | -0.49(-1.64%) |
Jan 08, 2024 | 30.01 | 30.31 | 29.83 | 30.13 | 173,013 | +0.08(+0.26%) |
Jan 05, 2024 | 30.46 | 30.70 | 30.03 | 30.05 | 230,747 | +0.14(+0.46%) |
Jan 04, 2024 | 29.73 | 30.23 | 29.64 | 29.91 | 154,282 | +0.32(+1.07%) |
Jan 03, 2024 | 30.32 | 30.70 | 29.53 | 29.60 | 240,085 | -1.31(-4.25%) |
Jan 02, 2024 | 30.72 | 31.44 | 29.56 | 30.91 | 269,366 | -0.08(-0.25%) |
Dec 29, 2023 | 31.32 | 31.66 | 30.99 | 30.99 | 148,367 | -0.53(-1.69%) |
Dec 28, 2023 | 31.58 | 31.81 | 31.42 | 31.52 | 121,100 | -0.10(-0.31%) |
Dec 27, 2023 | 31.61 | 31.77 | 31.39 | 31.62 | 128,219 | +0.10(+0.31%) |
Dec 26, 2023 | 31.02 | 31.57 | 30.77 | 31.52 | 123,965 | +0.72(+2.34%) |
Dec 22, 2023 | 30.70 | 31.14 | 30.49 | 30.80 | 119,499 | +0.25(+0.81%) |
Dec 21, 2023 | 30.50 | 30.61 | 30.22 | 30.55 | 196,163 | +0.34(+1.11%) |
Dec 20, 2023 | 30.69 | 31.40 | 30.22 | 30.22 | 193,867 | -0.44(-1.45%) |
Dec 19, 2023 | 30.23 | 30.85 | 30.05 | 30.66 | 193,069 | +0.52(+1.74%) |
Dec 18, 2023 | 30.38 | 30.38 | 29.73 | 30.14 | 316,218 | +0.10(+0.33%) |
Dec 15, 2023 | 30.72 | 30.73 | 29.89 | 30.04 | 669,445 | -0.78(-2.53%) |
Dec 14, 2023 | 31.24 | 31.74 | 30.49 | 30.82 | 382,935 | +0.50(+1.66%) |
Dec 13, 2023 | 28.48 | 30.42 | 28.23 | 30.32 | 361,978 | +2.01(+7.08%) |
Dec 12, 2023 | 28.55 | 28.82 | 28.24 | 28.31 | 128,021 | -0.33(-1.14%) |
Dec 11, 2023 | 28.63 | 28.80 | 28.27 | 28.64 | 168,134 | -0.14(-0.48%) |
Dec 08, 2023 | 28.27 | 28.84 | 28.06 | 28.78 | 203,462 | +0.58(+2.07%) |
Dec 07, 2023 | 27.63 | 28.22 | 27.36 | 28.19 | 221,708 | +0.75(+2.74%) |
Dec 06, 2023 | 27.78 | 28.44 | 27.42 | 27.44 | 206,004 | -0.02(-0.07%) |
Dec 05, 2023 | 27.85 | 27.95 | 27.46 | 27.46 | 209,779 | -0.47(-1.68%) |
Dec 04, 2023 | 27.40 | 28.03 | 27.31 | 27.93 | 160,372 | +0.40(+1.45%) |