Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.86 | 29.96 | 29.63 | 29.79 | 352,285 | -0.24(-0.81%) |
Feb 28, 2024 | 30.27 | 30.33 | 30.00 | 30.03 | 295,632 | -0.18(-0.61%) |
Feb 27, 2024 | 30.07 | 30.25 | 30.01 | 30.21 | 479,191 | +0.36(+1.20%) |
Feb 26, 2024 | 29.78 | 29.94 | 29.72 | 29.85 | 253,957 | +0.02(+0.07%) |
Feb 23, 2024 | 29.79 | 29.93 | 29.69 | 29.84 | 160,389 | +0.08(+0.26%) |
Feb 22, 2024 | 29.99 | 29.99 | 29.74 | 29.76 | 129,007 | -0.23(-0.78%) |
Feb 21, 2024 | 29.76 | 30.01 | 29.72 | 29.99 | 204,277 | +0.51(+1.74%) |
Feb 20, 2024 | 29.80 | 29.83 | 29.42 | 29.48 | 258,819 | -0.01(-0.03%) |
Feb 16, 2024 | 29.51 | 29.69 | 29.44 | 29.49 | 295,443 | -1.10(-3.61%) |
Feb 15, 2024 | 30.07 | 30.61 | 30.07 | 30.59 | 247,357 | +0.56(+1.87%) |
Feb 14, 2024 | 30.17 | 30.23 | 29.96 | 30.03 | 167,227 | +0.14(+0.45%) |
Feb 13, 2024 | 30.22 | 30.26 | 29.84 | 29.89 | 479,922 | -0.17(-0.58%) |
Feb 12, 2024 | 29.99 | 30.21 | 29.97 | 30.07 | 279,718 | +0.24(+0.81%) |
Feb 09, 2024 | 30.03 | 30.10 | 29.77 | 29.83 | 552,313 | -0.18(-0.61%) |
Feb 08, 2024 | 29.99 | 30.12 | 29.85 | 30.01 | 358,563 | +0.04(+0.13%) |
Feb 07, 2024 | 30.17 | 30.20 | 29.94 | 29.97 | 287,550 | -0.39(-1.28%) |
Feb 06, 2024 | 30.18 | 30.55 | 30.17 | 30.36 | 195,375 | +0.46(+1.52%) |
Feb 05, 2024 | 29.93 | 30.09 | 29.75 | 29.90 | 399,626 | -0.56(-1.84%) |
Feb 02, 2024 | 30.64 | 30.68 | 30.43 | 30.47 | 212,452 | -0.50(-1.63%) |
Feb 01, 2024 | 31.03 | 31.21 | 30.84 | 30.97 | 379,987 | +0.02(+0.06%) |
Jan 31, 2024 | 31.40 | 31.40 | 30.82 | 30.95 | 508,430 | -0.48(-1.54%) |
Jan 30, 2024 | 31.18 | 31.47 | 31.04 | 31.43 | 185,815 | +0.14(+0.43%) |
Jan 29, 2024 | 31.38 | 31.38 | 31.10 | 31.30 | 289,914 | -0.03(-0.09%) |
Jan 26, 2024 | 31.00 | 31.33 | 30.98 | 31.33 | 256,861 | +0.38(+1.22%) |
Jan 25, 2024 | 30.77 | 30.98 | 30.51 | 30.95 | 382,923 | +0.45(+1.46%) |
Jan 24, 2024 | 30.59 | 30.65 | 30.38 | 30.50 | 268,784 | +0.43(+1.42%) |
Jan 23, 2024 | 30.06 | 30.25 | 30.01 | 30.08 | 341,896 | -0.21(-0.70%) |
Jan 22, 2024 | 30.13 | 30.36 | 30.01 | 30.29 | 334,100 | -0.25(-0.82%) |
Jan 19, 2024 | 30.61 | 30.61 | 30.41 | 30.54 | 293,571 | -0.45(-1.44%) |
Jan 18, 2024 | 30.84 | 31.01 | 30.41 | 30.99 | 499,342 | +0.15(+0.47%) |
Jan 17, 2024 | 30.79 | 30.96 | 30.71 | 30.84 | 278,416 | -0.57(-1.82%) |
Jan 16, 2024 | 31.63 | 31.70 | 31.27 | 31.41 | 349,101 | -0.72(-2.23%) |
Jan 12, 2024 | 32.13 | 32.16 | 31.93 | 32.13 | 278,339 | +0.62(+1.97%) |
Jan 11, 2024 | 31.71 | 31.74 | 31.39 | 31.51 | 212,234 | +0.00(+0.00%) |
Jan 10, 2024 | 31.70 | 31.70 | 31.47 | 31.51 | 333,330 | -0.07(-0.21%) |
Jan 09, 2024 | 31.91 | 31.95 | 31.51 | 31.58 | 221,696 | -0.57(-1.78%) |
Jan 08, 2024 | 32.11 | 32.17 | 31.97 | 32.15 | 213,862 | -0.65(-1.98%) |
Jan 05, 2024 | 32.85 | 33.03 | 32.75 | 32.80 | 200,172 | -0.03(-0.09%) |
Jan 04, 2024 | 33.09 | 33.14 | 32.77 | 32.83 | 209,651 | -0.04(-0.12%) |
Jan 03, 2024 | 32.76 | 32.91 | 31.72 | 32.87 | 339,704 | -0.18(-0.56%) |
Jan 02, 2024 | 32.92 | 33.23 | 32.90 | 33.05 | 303,973 | +0.11(+0.32%) |
Dec 29, 2023 | 32.96 | 33.01 | 32.74 | 32.95 | 188,808 | +0.17(+0.53%) |
Dec 28, 2023 | 32.95 | 33.09 | 32.77 | 32.77 | 157,287 | -0.35(-1.05%) |
Dec 27, 2023 | 33.06 | 33.22 | 32.99 | 33.12 | 213,292 | +0.37(+1.12%) |
Dec 26, 2023 | 32.89 | 32.94 | 32.61 | 32.75 | 151,462 | +0.16(+0.51%) |
Dec 22, 2023 | 32.67 | 32.75 | 32.49 | 32.59 | 197,411 | +0.15(+0.45%) |
Dec 21, 2023 | 32.27 | 32.46 | 32.13 | 32.44 | 273,354 | +0.63(+1.98%) |
Dec 20, 2023 | 32.19 | 32.27 | 31.71 | 31.81 | 260,754 | -0.23(-0.73%) |
Dec 19, 2023 | 31.86 | 32.04 | 31.78 | 32.04 | 187,289 | +0.37(+1.16%) |
Dec 18, 2023 | 31.71 | 31.79 | 31.57 | 31.68 | 238,661 | +0.43(+1.36%) |
Dec 15, 2023 | 31.55 | 31.55 | 31.13 | 31.25 | 625,882 | -0.37(-1.16%) |
Dec 14, 2023 | 31.37 | 31.73 | 31.37 | 31.62 | 379,346 | +0.40(+1.27%) |
Dec 13, 2023 | 30.82 | 31.24 | 30.72 | 31.22 | 612,427 | +0.05(+0.16%) |
Dec 12, 2023 | 31.03 | 31.20 | 30.84 | 31.17 | 1,323,756 | +0.15(+0.47%) |
Dec 11, 2023 | 31.17 | 31.23 | 30.96 | 31.03 | 975,351 | -0.26(-0.84%) |
Dec 08, 2023 | 31.08 | 31.31 | 31.03 | 31.29 | 176,440 | +0.44(+1.41%) |
Dec 07, 2023 | 31.08 | 31.10 | 30.74 | 30.85 | 211,779 | -0.05(-0.16%) |
Dec 06, 2023 | 31.28 | 31.35 | 30.90 | 30.90 | 291,653 | -0.37(-1.18%) |
Dec 05, 2023 | 31.50 | 31.58 | 31.27 | 31.27 | 232,218 | -0.09(-0.28%) |
Dec 04, 2023 | 31.38 | 31.48 | 31.25 | 31.36 | 313,407 | -0.58(-1.82%) |