Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.27 | 32.70 | 31.97 | 32.64 | 192,055 | +0.81(+2.53%) |
Feb 28, 2024 | 32.14 | 32.23 | 31.65 | 31.84 | 147,597 | -0.68(-2.08%) |
Feb 27, 2024 | 31.73 | 32.51 | 31.73 | 32.51 | 147,997 | +0.91(+2.87%) |
Feb 26, 2024 | 30.85 | 31.74 | 30.75 | 31.61 | 177,336 | +0.90(+2.92%) |
Feb 23, 2024 | 30.26 | 30.87 | 30.14 | 30.71 | 131,168 | +0.55(+1.82%) |
Feb 22, 2024 | 30.09 | 30.45 | 29.43 | 30.16 | 125,747 | -0.06(-0.20%) |
Feb 21, 2024 | 29.66 | 30.39 | 29.54 | 30.22 | 141,555 | +0.71(+2.40%) |
Feb 20, 2024 | 29.98 | 30.17 | 29.45 | 29.52 | 138,834 | -0.97(-3.17%) |
Feb 16, 2024 | 29.69 | 30.67 | 29.49 | 30.48 | 165,877 | +0.50(+1.66%) |
Feb 15, 2024 | 29.21 | 29.98 | 28.89 | 29.98 | 262,243 | +1.02(+3.51%) |
Feb 14, 2024 | 28.85 | 29.27 | 28.23 | 28.97 | 247,611 | +0.54(+1.89%) |
Feb 13, 2024 | 28.28 | 28.92 | 27.87 | 28.43 | 222,433 | -0.81(-2.76%) |
Feb 12, 2024 | 28.04 | 29.51 | 28.04 | 29.24 | 208,202 | +1.39(+5.01%) |
Feb 09, 2024 | 27.37 | 27.88 | 27.08 | 27.84 | 142,064 | +0.48(+1.75%) |
Feb 08, 2024 | 26.83 | 27.51 | 26.74 | 27.36 | 155,351 | +0.62(+2.31%) |
Feb 07, 2024 | 26.68 | 26.93 | 26.12 | 26.75 | 182,546 | -0.04(-0.15%) |
Feb 06, 2024 | 25.84 | 26.84 | 25.76 | 26.79 | 247,217 | +0.97(+3.74%) |
Feb 05, 2024 | 25.79 | 26.14 | 25.49 | 25.82 | 119,789 | -0.36(-1.37%) |
Feb 02, 2024 | 25.74 | 26.54 | 25.57 | 26.18 | 123,950 | -0.05(-0.19%) |
Feb 01, 2024 | 25.68 | 26.30 | 25.55 | 26.23 | 164,272 | +0.83(+3.25%) |
Jan 31, 2024 | 26.34 | 26.55 | 25.28 | 25.40 | 167,129 | -0.97(-3.66%) |
Jan 30, 2024 | 25.71 | 26.57 | 25.68 | 26.37 | 130,546 | +0.51(+1.96%) |
Jan 29, 2024 | 25.94 | 26.05 | 25.68 | 25.86 | 163,626 | -0.08(-0.31%) |
Jan 26, 2024 | 25.90 | 26.10 | 25.69 | 25.94 | 129,179 | +0.22(+0.85%) |
Jan 25, 2024 | 25.78 | 25.90 | 25.24 | 25.72 | 173,038 | +0.37(+1.45%) |
Jan 24, 2024 | 26.04 | 26.04 | 25.17 | 25.35 | 113,184 | -0.18(-0.70%) |
Jan 23, 2024 | 26.15 | 26.93 | 25.48 | 25.53 | 177,458 | -0.35(-1.35%) |
Jan 22, 2024 | 25.96 | 26.22 | 25.57 | 25.88 | 175,783 | +0.34(+1.33%) |
Jan 19, 2024 | 25.60 | 25.61 | 24.84 | 25.54 | 131,863 | +0.11(+0.43%) |
Jan 18, 2024 | 25.68 | 25.84 | 25.00 | 25.43 | 114,966 | -0.17(-0.66%) |
Jan 17, 2024 | 25.30 | 26.38 | 25.14 | 25.60 | 175,003 | +0.01(+0.04%) |
Jan 16, 2024 | 26.15 | 26.18 | 25.49 | 25.59 | 184,180 | -0.88(-3.31%) |
Jan 12, 2024 | 27.12 | 27.44 | 26.39 | 26.47 | 146,739 | -0.44(-1.63%) |
Jan 11, 2024 | 27.50 | 27.51 | 26.66 | 26.91 | 215,813 | -0.76(-2.74%) |
Jan 10, 2024 | 26.95 | 27.90 | 26.95 | 27.66 | 170,380 | +0.59(+2.17%) |
Jan 09, 2024 | 27.11 | 27.44 | 26.90 | 27.07 | 123,142 | -0.34(-1.24%) |
Jan 08, 2024 | 27.34 | 27.94 | 27.27 | 27.41 | 163,349 | +0.07(+0.25%) |
Jan 05, 2024 | 27.43 | 27.86 | 27.25 | 27.34 | 191,320 | -0.34(-1.22%) |
Jan 04, 2024 | 27.69 | 27.92 | 27.67 | 27.68 | 188,368 | +0.01(+0.04%) |
Jan 03, 2024 | 28.82 | 28.82 | 27.56 | 27.67 | 264,382 | -1.49(-5.10%) |
Jan 02, 2024 | 29.69 | 30.36 | 28.80 | 29.16 | 254,173 | -0.80(-2.68%) |
Dec 29, 2023 | 30.37 | 30.47 | 29.87 | 29.96 | 136,970 | -0.36(-1.18%) |
Dec 28, 2023 | 30.17 | 30.69 | 30.17 | 30.32 | 123,714 | -0.10(-0.33%) |
Dec 27, 2023 | 30.41 | 30.57 | 30.06 | 30.42 | 135,137 | +0.18(+0.59%) |
Dec 26, 2023 | 28.98 | 30.27 | 28.94 | 30.24 | 242,502 | +1.44(+4.99%) |
Dec 22, 2023 | 28.73 | 29.03 | 28.51 | 28.80 | 126,613 | -0.13(-0.45%) |
Dec 21, 2023 | 28.82 | 29.18 | 28.61 | 28.93 | 150,419 | +0.34(+1.18%) |
Dec 20, 2023 | 29.25 | 29.68 | 28.59 | 28.59 | 201,311 | -0.92(-3.12%) |
Dec 19, 2023 | 29.05 | 29.61 | 28.82 | 29.52 | 221,793 | +0.58(+1.99%) |
Dec 18, 2023 | 29.76 | 30.33 | 28.90 | 28.94 | 308,295 | -0.11(-0.38%) |
Dec 15, 2023 | 29.29 | 29.43 | 28.78 | 29.05 | 771,648 | +0.03(+0.10%) |
Dec 14, 2023 | 29.16 | 29.41 | 28.48 | 29.02 | 300,187 | +0.47(+1.63%) |
Dec 13, 2023 | 27.28 | 28.61 | 27.01 | 28.56 | 253,122 | +1.17(+4.27%) |
Dec 12, 2023 | 27.20 | 27.64 | 26.79 | 27.38 | 192,705 | +0.19(+0.69%) |
Dec 11, 2023 | 27.02 | 27.46 | 26.87 | 27.20 | 194,101 | +0.43(+1.59%) |
Dec 08, 2023 | 26.70 | 27.10 | 26.34 | 26.77 | 152,269 | -0.04(-0.15%) |
Dec 07, 2023 | 26.46 | 27.36 | 26.25 | 26.81 | 239,138 | +0.45(+1.69%) |
Dec 06, 2023 | 25.88 | 27.10 | 25.73 | 26.36 | 273,696 | +1.73(+7.00%) |
Dec 05, 2023 | 25.14 | 25.28 | 24.54 | 24.64 | 170,181 | -0.95(-3.72%) |
Dec 04, 2023 | 24.95 | 25.84 | 24.92 | 25.59 | 227,226 | +0.63(+2.54%) |