Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 451,801 | +0.03(+0.09%) |
Feb 28, 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 271,904 | -0.14(-0.44%) |
Feb 27, 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 332,148 | +0.24(+0.76%) |
Feb 26, 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 268,887 | +0.70(+2.27%) |
Feb 23, 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 292,616 | +0.31(+1.02%) |
Feb 22, 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 370,767 | +0.06(+0.20%) |
Feb 21, 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 365,116 | -1.08(-3.43%) |
Feb 20, 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 346,947 | -0.66(-2.05%) |
Feb 16, 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 386,241 | +0.11(+0.34%) |
Feb 15, 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 538,602 | +0.52(+1.65%) |
Feb 14, 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 418,465 | +1.30(+4.30%) |
Feb 13, 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 617,388 | -2.13(-6.58%) |
Feb 12, 2024 | 31.99 | 32.73 | 31.95 | 32.35 | 740,319 | +0.44(+1.38%) |
Feb 09, 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 542,852 | +1.23(+4.01%) |
Feb 08, 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 431,343 | -0.10(-0.32%) |
Feb 07, 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 333,374 | +0.21(+0.69%) |
Feb 06, 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 410,653 | +0.95(+3.21%) |
Feb 05, 2024 | 28.84 | 29.75 | 28.41 | 29.62 | 769,647 | +0.56(+1.93%) |
Feb 02, 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 384,544 | -0.45(-1.52%) |
Feb 01, 2024 | 29.79 | 30.15 | 28.91 | 29.51 | 808,493 | -0.18(-0.61%) |
Jan 31, 2024 | 30.19 | 30.55 | 29.59 | 29.69 | 895,559 | -0.78(-2.56%) |
Jan 30, 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 463,222 | -0.67(-2.15%) |
Jan 29, 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 523,986 | +1.04(+3.46%) |
Jan 26, 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 745,945 | +0.26(+0.87%) |
Jan 25, 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 508,357 | +0.59(+2.02%) |
Jan 24, 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 463,625 | -0.08(-0.27%) |
Jan 23, 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 525,146 | +0.14(+0.48%) |
Jan 22, 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 572,407 | +0.75(+2.64%) |
Jan 19, 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 595,434 | +1.08(+3.95%) |
Jan 18, 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 647,629 | +0.66(+2.47%) |
Jan 17, 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 883,347 | +0.25(+0.95%) |
Jan 16, 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 1,065,270 | -0.68(-2.51%) |
Jan 12, 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 342,226 | -0.02(-0.07%) |
Jan 11, 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 581,451 | +0.16(+0.59%) |
Jan 10, 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 422,041 | +0.71(+2.70%) |
Jan 09, 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 333,596 | -0.40(-1.50%) |
Jan 08, 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 397,335 | +1.10(+4.30%) |
Jan 05, 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 283,177 | -0.08(-0.31%) |
Jan 04, 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 398,001 | +0.29(+1.14%) |
Jan 03, 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 430,570 | -0.92(-3.50%) |
Jan 02, 2024 | 26.84 | 26.95 | 26.10 | 26.29 | 507,511 | -0.74(-2.74%) |
Dec 29, 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 304,256 | -0.42(-1.53%) |
Dec 28, 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 252,918 | -0.03(-0.11%) |
Dec 27, 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 332,001 | +0.00(+0.00%) |
Dec 26, 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 314,053 | +0.06(+0.22%) |
Dec 22, 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 363,248 | -0.15(-0.54%) |
Dec 21, 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 440,948 | +0.28(+1.03%) |
Dec 20, 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 665,677 | -0.81(-2.88%) |
Dec 19, 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 747,112 | +0.45(+1.63%) |
Dec 18, 2023 | 27.29 | 27.89 | 27.03 | 27.65 | 755,084 | +0.21(+0.77%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.25 | 27.44 | 1,206,932 | -0.39(-1.40%) |
Dec 14, 2023 | 28.16 | 28.68 | 27.43 | 27.83 | 822,809 | +0.23(+0.83%) |
Dec 13, 2023 | 27.08 | 27.61 | 26.08 | 27.60 | 831,365 | +0.52(+1.92%) |
Dec 12, 2023 | 27.12 | 27.36 | 26.76 | 27.08 | 571,685 | -0.19(-0.70%) |
Dec 11, 2023 | 27.82 | 28.22 | 27.15 | 27.27 | 766,088 | -0.71(-2.54%) |
Dec 08, 2023 | 28.45 | 28.68 | 27.35 | 27.98 | 813,297 | -0.62(-2.17%) |
Dec 07, 2023 | 27.14 | 29.70 | 26.85 | 28.60 | 3,041,433 | +4.57(+19.02%) |
Dec 06, 2023 | 24.50 | 24.75 | 23.94 | 24.03 | 1,489,045 | -0.23(-0.95%) |
Dec 05, 2023 | 24.30 | 24.41 | 23.93 | 24.26 | 1,295,223 | -0.26(-1.06%) |
Dec 04, 2023 | 24.97 | 25.42 | 24.27 | 24.52 | 1,031,303 | -0.44(-1.76%) |