Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.95 | 28.01 | 27.60 | 27.76 | 7,368,890 | -0.05(-0.18%) |
Feb 28, 2024 | 27.70 | 27.82 | 27.55 | 27.81 | 2,995,524 | +0.16(+0.57%) |
Feb 27, 2024 | 27.77 | 28.05 | 27.49 | 27.66 | 3,051,726 | -0.04(-0.14%) |
Feb 26, 2024 | 27.91 | 27.97 | 27.63 | 27.69 | 5,412,528 | -0.29(-1.02%) |
Feb 23, 2024 | 27.90 | 28.19 | 27.75 | 27.98 | 2,402,579 | +0.02(+0.07%) |
Feb 22, 2024 | 27.86 | 27.99 | 27.38 | 27.96 | 3,418,041 | -0.13(-0.46%) |
Feb 21, 2024 | 28.18 | 28.37 | 27.89 | 28.09 | 3,585,621 | -0.07(-0.25%) |
Feb 20, 2024 | 26.99 | 28.27 | 26.88 | 28.16 | 5,887,673 | +1.26(+4.67%) |
Feb 16, 2024 | 26.77 | 27.00 | 26.58 | 26.90 | 3,789,098 | +0.04(+0.15%) |
Feb 15, 2024 | 26.50 | 26.96 | 26.50 | 26.86 | 3,820,928 | +0.44(+1.65%) |
Feb 14, 2024 | 26.86 | 26.96 | 26.32 | 26.43 | 4,681,546 | -0.55(-2.05%) |
Feb 13, 2024 | 27.45 | 27.63 | 26.69 | 26.98 | 3,823,395 | -0.48(-1.76%) |
Feb 12, 2024 | 27.04 | 27.54 | 26.96 | 27.47 | 3,049,048 | +0.38(+1.39%) |
Feb 09, 2024 | 27.66 | 27.67 | 26.77 | 27.09 | 6,139,294 | -0.69(-2.49%) |
Feb 08, 2024 | 27.99 | 28.13 | 27.69 | 27.78 | 4,088,182 | -0.26(-0.92%) |
Feb 07, 2024 | 28.42 | 28.47 | 27.91 | 28.04 | 3,862,322 | -0.26(-0.91%) |
Feb 06, 2024 | 28.17 | 28.57 | 28.03 | 28.30 | 4,927,372 | +0.06(+0.21%) |
Feb 05, 2024 | 29.02 | 29.05 | 28.22 | 28.24 | 4,527,282 | -0.89(-3.05%) |
Feb 02, 2024 | 29.33 | 29.55 | 28.85 | 29.13 | 3,722,580 | -0.19(-0.64%) |
Feb 01, 2024 | 28.69 | 29.36 | 28.54 | 29.32 | 3,690,543 | +0.49(+1.72%) |
Jan 31, 2024 | 29.12 | 29.28 | 28.74 | 28.82 | 4,938,129 | -0.29(-0.99%) |
Jan 30, 2024 | 28.82 | 29.12 | 28.65 | 29.11 | 5,559,192 | +0.24(+0.82%) |
Jan 29, 2024 | 29.02 | 29.04 | 28.83 | 28.87 | 4,477,324 | -0.07(-0.24%) |
Jan 26, 2024 | 29.14 | 29.19 | 28.82 | 28.94 | 10,720,371 | -0.06(-0.20%) |
Jan 25, 2024 | 28.91 | 29.15 | 28.61 | 29.00 | 4,252,064 | +0.26(+0.92%) |
Jan 24, 2024 | 28.71 | 28.96 | 28.56 | 28.74 | 5,490,103 | +0.00(+0.00%) |
Jan 23, 2024 | 28.24 | 28.84 | 28.19 | 28.74 | 4,376,294 | +0.66(+2.37%) |
Jan 22, 2024 | 27.85 | 28.16 | 27.68 | 28.07 | 5,813,233 | +0.11(+0.38%) |
Jan 19, 2024 | 28.07 | 28.19 | 27.65 | 27.96 | 4,798,852 | -0.09(-0.31%) |
Jan 18, 2024 | 28.05 | 28.19 | 27.86 | 28.05 | 3,566,920 | -0.20(-0.69%) |
Jan 17, 2024 | 27.80 | 28.48 | 27.76 | 28.25 | 4,329,690 | +0.32(+1.15%) |
Jan 16, 2024 | 28.32 | 28.41 | 27.84 | 27.92 | 7,033,539 | -0.36(-1.28%) |
Jan 12, 2024 | 28.23 | 28.38 | 28.14 | 28.29 | 3,950,870 | +0.20(+0.70%) |
Jan 11, 2024 | 28.50 | 28.54 | 28.06 | 28.09 | 6,181,003 | -0.47(-1.64%) |
Jan 10, 2024 | 28.49 | 28.68 | 28.16 | 28.56 | 6,794,225 | -0.09(-0.31%) |
Jan 09, 2024 | 27.98 | 28.66 | 27.84 | 28.65 | 8,349,224 | +0.58(+2.05%) |
Jan 08, 2024 | 27.53 | 28.11 | 27.45 | 28.07 | 7,184,395 | +0.51(+1.84%) |
Jan 05, 2024 | 27.95 | 28.06 | 27.42 | 27.56 | 9,563,864 | -0.50(-1.78%) |
Jan 04, 2024 | 29.13 | 29.15 | 27.54 | 28.06 | 11,439,942 | -0.55(-1.91%) |
Jan 03, 2024 | 28.93 | 29.17 | 28.58 | 28.61 | 6,679,609 | -0.24(-0.85%) |
Jan 02, 2024 | 27.93 | 29.00 | 27.93 | 28.85 | 5,850,284 | +0.85(+3.04%) |
Dec 29, 2023 | 27.88 | 28.12 | 27.84 | 28.00 | 3,912,927 | +0.09(+0.31%) |
Dec 28, 2023 | 27.74 | 27.98 | 27.72 | 27.91 | 3,829,828 | +0.12(+0.42%) |
Dec 27, 2023 | 27.85 | 27.88 | 27.63 | 27.80 | 3,910,100 | -0.10(-0.35%) |
Dec 26, 2023 | 27.89 | 28.02 | 27.76 | 27.89 | 3,184,316 | -0.11(-0.38%) |
Dec 22, 2023 | 27.92 | 28.20 | 27.81 | 28.00 | 3,086,623 | +0.19(+0.67%) |
Dec 21, 2023 | 27.80 | 27.89 | 27.54 | 27.82 | 3,757,677 | +0.11(+0.39%) |
Dec 20, 2023 | 28.33 | 28.33 | 27.67 | 27.71 | 5,873,895 | -1.02(-3.54%) |
Dec 19, 2023 | 28.83 | 28.96 | 28.58 | 28.73 | 4,919,186 | -0.09(-0.31%) |
Dec 18, 2023 | 28.76 | 28.99 | 28.54 | 28.81 | 3,750,543 | +0.16(+0.55%) |
Dec 15, 2023 | 29.12 | 29.19 | 28.56 | 28.66 | 6,949,733 | -0.58(-1.97%) |
Dec 14, 2023 | 29.86 | 29.99 | 29.17 | 29.23 | 7,505,646 | -0.51(-1.71%) |
Dec 13, 2023 | 28.94 | 29.84 | 28.89 | 29.74 | 6,327,819 | +0.81(+2.80%) |
Dec 12, 2023 | 28.81 | 29.00 | 28.56 | 28.93 | 3,226,282 | +0.15(+0.51%) |
Dec 11, 2023 | 28.56 | 28.94 | 28.47 | 28.78 | 3,804,836 | -0.06(-0.20%) |
Dec 08, 2023 | 29.13 | 29.13 | 28.79 | 28.84 | 3,366,846 | -0.26(-0.91%) |
Dec 07, 2023 | 28.81 | 29.26 | 28.55 | 29.11 | 4,568,769 | +0.38(+1.33%) |
Dec 06, 2023 | 28.24 | 28.81 | 28.18 | 28.73 | 4,017,629 | +0.63(+2.23%) |
Dec 05, 2023 | 28.37 | 28.39 | 28.09 | 28.10 | 3,111,579 | -0.20(-0.69%) |
Dec 04, 2023 | 27.65 | 28.40 | 27.65 | 28.30 | 3,848,903 | +0.59(+2.12%) |