Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.34 | 32.34 | 32.01 | 32.22 | 9,541 | +0.33(+1.04%) |
Feb 28, 2024 | 31.97 | 31.98 | 31.84 | 31.89 | 25,364 | +0.15(+0.46%) |
Feb 27, 2024 | 32.03 | 32.03 | 31.55 | 31.74 | 10,488 | +0.13(+0.41%) |
Feb 26, 2024 | 32.30 | 32.30 | 31.42 | 31.61 | 11,821 | +0.16(+0.51%) |
Feb 23, 2024 | 31.43 | 31.51 | 31.39 | 31.46 | 4,681 | +0.03(+0.10%) |
Feb 22, 2024 | 31.01 | 31.43 | 31.01 | 31.43 | 9,277 | +0.77(+2.50%) |
Feb 21, 2024 | 30.62 | 30.66 | 30.53 | 30.66 | 1,949 | -0.08(-0.26%) |
Feb 20, 2024 | 30.70 | 30.74 | 30.56 | 30.74 | 6,666 | -0.13(-0.42%) |
Feb 16, 2024 | 31.05 | 31.05 | 30.87 | 30.87 | 1,140 | -0.17(-0.55%) |
Feb 15, 2024 | 31.00 | 31.08 | 30.95 | 31.04 | 6,994 | +0.22(+0.71%) |
Feb 14, 2024 | 30.79 | 30.82 | 30.56 | 30.82 | 3,155 | +0.53(+1.75%) |
Feb 13, 2024 | 30.31 | 30.51 | 30.16 | 30.29 | 23,483 | -0.54(-1.75%) |
Feb 12, 2024 | 30.74 | 30.96 | 30.70 | 30.83 | 8,331 | +0.17(+0.57%) |
Feb 09, 2024 | 30.51 | 30.70 | 30.51 | 30.65 | 3,586 | +0.32(+1.05%) |
Feb 08, 2024 | 30.40 | 30.40 | 30.26 | 30.34 | 12,586 | +0.14(+0.46%) |
Feb 07, 2024 | 29.92 | 30.24 | 29.92 | 30.20 | 1,611 | +0.32(+1.07%) |
Feb 06, 2024 | 29.50 | 29.88 | 29.50 | 29.88 | 4,425 | +0.14(+0.47%) |
Feb 05, 2024 | 29.65 | 29.74 | 29.61 | 29.74 | 4,211 | -0.10(-0.34%) |
Feb 02, 2024 | 29.80 | 29.91 | 29.80 | 29.84 | 2,449 | +0.35(+1.18%) |
Feb 01, 2024 | 29.34 | 29.55 | 29.34 | 29.49 | 2,262 | +0.25(+0.84%) |
Jan 31, 2024 | 29.47 | 29.55 | 29.25 | 29.25 | 3,152 | -0.51(-1.73%) |
Jan 30, 2024 | 29.79 | 29.79 | 29.71 | 29.76 | 3,709 | +0.05(+0.17%) |
Jan 29, 2024 | 29.34 | 29.76 | 29.34 | 29.71 | 1,955 | +0.27(+0.92%) |
Jan 26, 2024 | 29.28 | 29.44 | 29.28 | 29.44 | 546 | +0.15(+0.51%) |
Jan 25, 2024 | 29.34 | 29.35 | 29.17 | 29.29 | 3,585 | +0.16(+0.54%) |
Jan 24, 2024 | 29.26 | 29.38 | 29.13 | 29.13 | 3,176 | +0.09(+0.31%) |
Jan 23, 2024 | 28.98 | 29.11 | 28.91 | 29.04 | 1,888 | -0.07(-0.24%) |
Jan 22, 2024 | 29.07 | 29.11 | 29.04 | 29.11 | 5,133 | -0.03(-0.10%) |
Jan 19, 2024 | 28.77 | 29.14 | 28.77 | 29.14 | 2,538 | +0.49(+1.70%) |
Jan 18, 2024 | 28.61 | 28.73 | 28.56 | 28.65 | 3,004 | +0.03(+0.10%) |
Jan 17, 2024 | 28.51 | 28.62 | 28.49 | 28.62 | 4,024 | -0.19(-0.66%) |
Jan 16, 2024 | 28.41 | 28.86 | 28.41 | 28.81 | 7,204 | -0.11(-0.38%) |
Jan 12, 2024 | 30.15 | 30.15 | 28.80 | 28.92 | 7,372 | -0.14(-0.49%) |
Jan 11, 2024 | 29.36 | 29.37 | 28.83 | 29.07 | 24,392 | +0.03(+0.09%) |
Jan 10, 2024 | 28.84 | 29.04 | 28.72 | 29.04 | 2,977 | +0.38(+1.31%) |
Jan 09, 2024 | 28.91 | 28.91 | 28.62 | 28.66 | 4,281 | -0.13(-0.45%) |
Jan 08, 2024 | 27.72 | 28.79 | 27.72 | 28.79 | 6,750 | +0.58(+2.05%) |
Jan 05, 2024 | 28.18 | 28.21 | 28.03 | 28.21 | 48,343 | -0.03(-0.11%) |
Jan 04, 2024 | 28.31 | 28.32 | 28.24 | 28.24 | 1,880 | +0.15(+0.53%) |
Jan 03, 2024 | 28.53 | 28.53 | 28.10 | 28.10 | 16,757 | -0.34(-1.19%) |
Jan 02, 2024 | 28.46 | 28.62 | 28.43 | 28.43 | 5,920 | +0.09(+0.32%) |
Dec 29, 2023 | 27.93 | 28.71 | 27.93 | 28.34 | 37,153 | -0.16(-0.56%) |
Dec 28, 2023 | 28.73 | 28.76 | 28.50 | 28.50 | 8,353 | -0.29(-1.00%) |
Dec 27, 2023 | 28.70 | 28.79 | 28.70 | 28.79 | 2,430 | +0.16(+0.56%) |
Dec 26, 2023 | 28.68 | 28.68 | 28.58 | 28.63 | 12,849 | -0.05(-0.17%) |
Dec 22, 2023 | 28.72 | 28.72 | 28.66 | 28.68 | 1,842 | +0.13(+0.45%) |
Dec 21, 2023 | 28.57 | 28.57 | 28.40 | 28.55 | 2,353 | +0.32(+1.13%) |
Dec 20, 2023 | 28.69 | 28.70 | 28.23 | 28.23 | 4,327 | -0.22(-0.77%) |
Dec 19, 2023 | 28.51 | 28.51 | 28.34 | 28.45 | 1,514 | +0.21(+0.75%) |
Dec 18, 2023 | 28.19 | 28.27 | 27.90 | 28.24 | 3,636 | +0.22(+0.77%) |
Dec 15, 2023 | 27.99 | 28.13 | 27.95 | 28.03 | 4,942 | -0.22(-0.78%) |
Dec 14, 2023 | 28.38 | 28.38 | 28.23 | 28.24 | 1,896 | -0.04(-0.14%) |
Dec 13, 2023 | 27.71 | 28.28 | 27.71 | 28.28 | 1,028 | +0.64(+2.31%) |
Dec 12, 2023 | 27.48 | 27.65 | 27.44 | 27.65 | 3,530 | +0.24(+0.87%) |
Dec 11, 2023 | 27.82 | 27.82 | 27.34 | 27.41 | 4,813 | -0.26(-0.94%) |
Dec 08, 2023 | 27.55 | 27.67 | 27.46 | 27.67 | 3,407 | +0.28(+1.02%) |
Dec 07, 2023 | 27.33 | 27.54 | 27.33 | 27.39 | 2,681 | +0.10(+0.37%) |
Dec 06, 2023 | 27.69 | 27.69 | 27.29 | 27.29 | 3,318 | -0.13(-0.47%) |
Dec 05, 2023 | 27.24 | 27.50 | 27.24 | 27.42 | 5,704 | +0.12(+0.44%) |
Dec 04, 2023 | 27.22 | 27.30 | 27.19 | 27.30 | 3,347 | +0.09(+0.35%) |