Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.63 | 30.63 | 30.43 | 30.56 | 779,013 | +0.05(+0.16%) |
Feb 28, 2024 | 30.46 | 30.55 | 30.43 | 30.51 | 734,235 | +0.00(+0.00%) |
Feb 27, 2024 | 30.48 | 30.53 | 30.42 | 30.51 | 791,832 | +0.04(+0.13%) |
Feb 26, 2024 | 30.54 | 30.57 | 30.45 | 30.47 | 784,168 | -0.02(-0.07%) |
Feb 23, 2024 | 30.48 | 30.56 | 30.44 | 30.49 | 962,398 | +0.08(+0.26%) |
Feb 22, 2024 | 30.14 | 30.46 | 30.11 | 30.41 | 970,414 | +0.57(+1.90%) |
Feb 21, 2024 | 29.73 | 29.87 | 29.63 | 29.85 | 1,155,753 | +0.04(+0.13%) |
Feb 20, 2024 | 29.88 | 29.90 | 29.71 | 29.81 | 746,967 | -0.18(-0.60%) |
Feb 16, 2024 | 30.11 | 30.20 | 29.96 | 29.99 | 558,560 | -0.06(-0.20%) |
Feb 15, 2024 | 29.88 | 30.08 | 29.88 | 30.05 | 750,851 | +0.20(+0.67%) |
Feb 14, 2024 | 29.78 | 29.87 | 29.63 | 29.85 | 1,693,686 | +0.19(+0.64%) |
Feb 13, 2024 | 29.65 | 29.74 | 29.45 | 29.66 | 786,328 | -0.35(-1.16%) |
Feb 12, 2024 | 30.01 | 30.12 | 29.96 | 30.01 | 789,896 | +0.00(+0.00%) |
Feb 09, 2024 | 29.92 | 30.03 | 29.88 | 30.01 | 600,732 | +0.08(+0.27%) |
Feb 08, 2024 | 29.85 | 29.94 | 29.84 | 29.93 | 502,517 | +0.12(+0.40%) |
Feb 07, 2024 | 29.75 | 29.87 | 29.68 | 29.81 | 651,875 | +0.21(+0.71%) |
Feb 06, 2024 | 29.65 | 29.66 | 29.50 | 29.60 | 992,459 | +0.09(+0.30%) |
Feb 05, 2024 | 29.58 | 29.61 | 29.39 | 29.51 | 695,503 | -0.04(-0.14%) |
Feb 02, 2024 | 29.38 | 29.66 | 29.29 | 29.55 | 1,394,457 | +0.06(+0.20%) |
Feb 01, 2024 | 29.14 | 29.49 | 29.11 | 29.49 | 842,358 | +0.41(+1.41%) |
Jan 31, 2024 | 29.42 | 29.45 | 29.07 | 29.08 | 558,874 | -0.38(-1.29%) |
Jan 30, 2024 | 29.35 | 29.49 | 29.34 | 29.46 | 690,312 | +0.04(+0.14%) |
Jan 29, 2024 | 29.29 | 29.44 | 29.23 | 29.42 | 680,202 | +0.14(+0.48%) |
Jan 26, 2024 | 29.32 | 29.37 | 29.21 | 29.28 | 685,488 | -0.07(-0.24%) |
Jan 25, 2024 | 29.30 | 29.40 | 29.21 | 29.35 | 811,740 | +0.24(+0.82%) |
Jan 24, 2024 | 29.27 | 29.30 | 29.09 | 29.11 | 1,312,420 | -0.02(-0.07%) |
Jan 23, 2024 | 29.12 | 29.13 | 29.01 | 29.13 | 790,057 | +0.04(+0.14%) |
Jan 22, 2024 | 29.04 | 29.12 | 29.01 | 29.09 | 1,630,487 | +0.12(+0.41%) |
Jan 19, 2024 | 28.69 | 29.01 | 28.64 | 28.97 | 1,556,649 | +0.35(+1.22%) |
Jan 18, 2024 | 28.42 | 28.64 | 28.36 | 28.62 | 695,862 | +0.31(+1.09%) |
Jan 17, 2024 | 28.28 | 28.36 | 28.19 | 28.31 | 520,762 | -0.15(-0.53%) |
Jan 16, 2024 | 28.49 | 28.55 | 28.35 | 28.46 | 697,591 | -0.11(-0.38%) |
Jan 12, 2024 | 28.61 | 28.65 | 28.46 | 28.57 | 524,577 | +0.09(+0.32%) |
Jan 11, 2024 | 28.50 | 28.52 | 28.23 | 28.48 | 605,029 | +0.04(+0.14%) |
Jan 10, 2024 | 28.36 | 28.49 | 28.29 | 28.44 | 474,524 | +0.11(+0.39%) |
Jan 09, 2024 | 28.28 | 28.38 | 28.21 | 28.33 | 407,266 | -0.07(-0.26%) |
Jan 08, 2024 | 28.10 | 28.41 | 28.07 | 28.40 | 537,842 | +0.29(+1.03%) |
Jan 05, 2024 | 28.10 | 28.26 | 28.02 | 28.12 | 645,609 | +0.02(+0.09%) |
Jan 04, 2024 | 28.16 | 28.33 | 28.08 | 28.09 | 866,206 | -0.09(-0.32%) |
Jan 03, 2024 | 28.30 | 28.32 | 28.16 | 28.18 | 1,279,125 | -0.22(-0.77%) |
Jan 02, 2024 | 28.35 | 28.48 | 28.27 | 28.40 | 1,636,391 | -0.14(-0.49%) |
Dec 29, 2023 | 28.57 | 28.63 | 28.42 | 28.54 | 572,992 | -0.03(-0.10%) |
Dec 28, 2023 | 28.56 | 28.62 | 28.54 | 28.57 | 625,455 | +0.00(+0.00%) |
Dec 27, 2023 | 28.52 | 28.61 | 28.49 | 28.57 | 707,847 | +0.03(+0.10%) |
Dec 26, 2023 | 28.46 | 28.61 | 28.44 | 28.54 | 592,300 | +0.12(+0.42%) |
Dec 22, 2023 | 28.38 | 28.50 | 28.30 | 28.42 | 1,213,704 | +0.09(+0.32%) |
Dec 21, 2023 | 28.23 | 28.34 | 28.11 | 28.33 | 985,048 | +0.25(+0.89%) |
Dec 20, 2023 | 28.41 | 28.51 | 28.07 | 28.08 | 1,664,810 | -0.40(-1.40%) |
Dec 19, 2023 | 28.34 | 28.49 | 28.34 | 28.48 | 710,987 | +0.15(+0.52%) |
Dec 18, 2023 | 28.35 | 28.36 | 28.27 | 28.33 | 804,464 | +0.09(+0.32%) |
Dec 15, 2023 | 28.22 | 28.31 | 28.14 | 28.24 | 738,137 | -0.02(-0.07%) |
Dec 14, 2023 | 28.23 | 28.37 | 28.17 | 28.26 | 1,014,747 | +0.13(+0.46%) |
Dec 13, 2023 | 27.75 | 28.13 | 27.72 | 28.13 | 883,433 | +0.40(+1.43%) |
Dec 12, 2023 | 27.62 | 27.75 | 27.55 | 27.74 | 910,368 | +0.09(+0.32%) |
Dec 11, 2023 | 27.43 | 27.66 | 27.43 | 27.65 | 943,702 | +0.30(+1.09%) |
Dec 08, 2023 | 27.22 | 27.38 | 27.18 | 27.35 | 904,560 | +0.13(+0.47%) |
Dec 07, 2023 | 27.14 | 27.26 | 27.10 | 27.22 | 906,894 | +0.14(+0.51%) |
Dec 06, 2023 | 27.26 | 27.27 | 27.07 | 27.08 | 1,260,646 | -0.08(-0.29%) |
Dec 05, 2023 | 27.16 | 27.21 | 27.08 | 27.16 | 1,469,003 | -0.09(-0.33%) |
Dec 04, 2023 | 27.14 | 27.32 | 27.14 | 27.25 | 808,218 | -0.07(-0.25%) |