Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 151 | +0.07(+0.21%) |
Feb 28, 2024 | 33.00 | 33.02 | 32.98 | 32.98 | 4,492 | -0.14(-0.42%) |
Feb 27, 2024 | 33.21 | 33.21 | 33.08 | 33.12 | 4,510 | +0.10(+0.31%) |
Feb 26, 2024 | 33.03 | 33.03 | 32.98 | 33.01 | 2,970 | -0.08(-0.25%) |
Feb 23, 2024 | 33.08 | 33.11 | 33.05 | 33.10 | 4,738 | +0.05(+0.15%) |
Feb 22, 2024 | 33.07 | 33.07 | 32.99 | 33.05 | 3,337 | +0.29(+0.89%) |
Feb 21, 2024 | 32.69 | 32.76 | 32.66 | 32.76 | 3,178 | +0.08(+0.24%) |
Feb 20, 2024 | 32.80 | 32.80 | 32.66 | 32.68 | 6,683 | +0.15(+0.46%) |
Feb 16, 2024 | 32.61 | 32.62 | 32.53 | 32.53 | 2,917 | +0.01(+0.02%) |
Feb 15, 2024 | 32.34 | 32.52 | 32.34 | 32.52 | 1,037 | +0.36(+1.12%) |
Feb 14, 2024 | 32.08 | 32.18 | 32.03 | 32.16 | 12,202 | +0.26(+0.82%) |
Feb 13, 2024 | 32.23 | 32.23 | 31.82 | 31.90 | 28,171 | -0.50(-1.54%) |
Feb 12, 2024 | 32.30 | 32.51 | 32.30 | 32.40 | 546,298 | +0.06(+0.19%) |
Feb 09, 2024 | 32.27 | 32.34 | 32.20 | 32.34 | 6,084 | +0.04(+0.11%) |
Feb 08, 2024 | 32.38 | 32.38 | 32.22 | 32.30 | 4,377 | -0.08(-0.26%) |
Feb 07, 2024 | 32.45 | 32.45 | 32.33 | 32.39 | 10,857 | -0.06(-0.18%) |
Feb 06, 2024 | 32.33 | 32.45 | 32.28 | 32.45 | 24,702 | +0.19(+0.58%) |
Feb 05, 2024 | 32.34 | 32.34 | 32.26 | 32.26 | 5,089 | -0.27(-0.82%) |
Feb 02, 2024 | 32.51 | 32.54 | 32.42 | 32.53 | 6,830 | -0.29(-0.90%) |
Feb 01, 2024 | 32.67 | 32.82 | 32.61 | 32.82 | 4,619 | +0.31(+0.94%) |
Jan 31, 2024 | 32.88 | 32.88 | 32.51 | 32.52 | 6,004 | -0.15(-0.45%) |
Jan 30, 2024 | 32.59 | 32.66 | 32.54 | 32.66 | 4,653 | -0.05(-0.15%) |
Jan 29, 2024 | 32.48 | 32.73 | 32.48 | 32.71 | 3,363 | +0.18(+0.55%) |
Jan 26, 2024 | 32.54 | 32.58 | 32.52 | 32.54 | 5,312 | +0.05(+0.16%) |
Jan 25, 2024 | 32.55 | 32.55 | 32.33 | 32.48 | 5,953 | +0.05(+0.17%) |
Jan 24, 2024 | 32.59 | 32.59 | 32.43 | 32.43 | 2,534 | +0.14(+0.43%) |
Jan 23, 2024 | 32.26 | 32.29 | 32.16 | 32.29 | 3,699 | -0.10(-0.31%) |
Jan 22, 2024 | 32.33 | 32.47 | 32.33 | 32.39 | 6,925 | +0.12(+0.37%) |
Jan 19, 2024 | 32.11 | 32.27 | 32.02 | 32.27 | 5,755 | +0.02(+0.07%) |
Jan 18, 2024 | 32.10 | 32.25 | 32.10 | 32.25 | 2,416 | +0.20(+0.61%) |
Jan 17, 2024 | 31.99 | 32.05 | 31.89 | 32.05 | 23,040 | -0.31(-0.96%) |
Jan 16, 2024 | 32.64 | 32.64 | 32.30 | 32.36 | 11,181 | -0.47(-1.43%) |
Jan 12, 2024 | 33.07 | 33.07 | 32.78 | 32.83 | 13,240 | +0.09(+0.28%) |
Jan 11, 2024 | 32.80 | 32.80 | 32.47 | 32.74 | 118,898 | +0.03(+0.08%) |
Jan 10, 2024 | 32.82 | 32.82 | 32.68 | 32.71 | 16,089 | +0.16(+0.50%) |
Jan 09, 2024 | 32.65 | 32.65 | 32.54 | 32.55 | 6,465 | -0.32(-0.98%) |
Jan 08, 2024 | 32.67 | 32.87 | 32.67 | 32.87 | 17,856 | +0.29(+0.89%) |
Jan 05, 2024 | 32.60 | 32.76 | 32.54 | 32.58 | 2,064 | +0.06(+0.19%) |
Jan 04, 2024 | 32.48 | 32.60 | 32.48 | 32.52 | 6,356 | +0.21(+0.64%) |
Jan 03, 2024 | 32.27 | 32.37 | 32.22 | 32.31 | 2,314 | -0.23(-0.69%) |
Jan 02, 2024 | 32.60 | 32.70 | 32.53 | 32.54 | 12,552 | -0.24(-0.74%) |
Dec 29, 2023 | 32.77 | 32.80 | 32.75 | 32.78 | 2,984 | +0.03(+0.10%) |
Dec 28, 2023 | 32.90 | 32.91 | 32.75 | 32.75 | 7,505 | -0.11(-0.33%) |
Dec 27, 2023 | 32.77 | 32.91 | 32.77 | 32.86 | 10,561 | +0.13(+0.39%) |
Dec 26, 2023 | 32.63 | 32.75 | 32.63 | 32.73 | 2,726 | +0.14(+0.43%) |
Dec 22, 2023 | 32.67 | 32.69 | 32.53 | 32.59 | 5,187 | +0.10(+0.31%) |
Dec 21, 2023 | 32.35 | 32.49 | 32.29 | 32.49 | 5,822 | +0.47(+1.47%) |
Dec 20, 2023 | 32.42 | 32.42 | 32.02 | 32.02 | 10,799 | -0.30(-0.93%) |
Dec 19, 2023 | 32.29 | 32.33 | 32.27 | 32.32 | 18,845 | +0.27(+0.85%) |
Dec 18, 2023 | 32.20 | 32.20 | 32.00 | 32.05 | 7,345 | +0.06(+0.20%) |
Dec 15, 2023 | 32.32 | 32.32 | 31.99 | 31.99 | 17,642 | -0.33(-1.03%) |
Dec 14, 2023 | 32.22 | 32.40 | 32.22 | 32.32 | 10,275 | +0.19(+0.58%) |
Dec 13, 2023 | 31.64 | 32.13 | 31.53 | 32.13 | 11,817 | +0.44(+1.39%) |
Dec 12, 2023 | 31.58 | 31.70 | 31.52 | 31.69 | 176,555 | -0.03(-0.09%) |
Dec 11, 2023 | 31.74 | 31.74 | 31.62 | 31.72 | 22,087 | +0.07(+0.24%) |
Dec 08, 2023 | 31.56 | 31.68 | 31.55 | 31.65 | 6,089 | +0.01(+0.03%) |
Dec 07, 2023 | 31.48 | 31.66 | 31.48 | 31.64 | 7,810 | +0.21(+0.67%) |
Dec 06, 2023 | 31.66 | 31.67 | 31.43 | 31.43 | 9,505 | +0.12(+0.37%) |
Dec 05, 2023 | 31.37 | 31.37 | 31.31 | 31.31 | 2,991 | -0.06(-0.20%) |
Dec 04, 2023 | 31.33 | 31.39 | 31.32 | 31.37 | 11,110 | -0.30(-0.95%) |