Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.59 | 31.63 | 31.41 | 31.61 | 9,142 | +0.34(+1.09%) |
Feb 28, 2024 | 31.27 | 31.37 | 31.26 | 31.27 | 4,345 | +0.05(+0.17%) |
Feb 27, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 415 | +0.15(+0.48%) |
Feb 26, 2024 | 31.10 | 31.10 | 31.05 | 31.07 | 10,459 | +0.00(+0.00%) |
Feb 23, 2024 | 31.08 | 31.18 | 31.07 | 31.07 | 7,720 | -0.02(-0.06%) |
Feb 22, 2024 | 31.03 | 31.09 | 31.03 | 31.09 | 4,617 | +0.37(+1.21%) |
Feb 21, 2024 | 30.75 | 30.75 | 30.66 | 30.72 | 16,616 | +0.13(+0.42%) |
Feb 20, 2024 | 30.48 | 30.64 | 30.48 | 30.59 | 6,414 | -0.05(-0.16%) |
Feb 16, 2024 | 30.62 | 30.78 | 30.62 | 30.64 | 3,460 | -0.10(-0.31%) |
Feb 15, 2024 | 30.55 | 30.74 | 30.55 | 30.74 | 3,761 | +0.65(+2.15%) |
Feb 14, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 2,422 | +0.30(+1.00%) |
Feb 13, 2024 | 29.65 | 29.85 | 29.65 | 29.79 | 1,592 | -0.59(-1.94%) |
Feb 12, 2024 | 30.05 | 30.44 | 30.05 | 30.38 | 13,284 | +0.32(+1.07%) |
Feb 09, 2024 | 29.97 | 30.06 | 29.96 | 30.06 | 2,372 | +0.18(+0.61%) |
Feb 08, 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 586 | +0.04(+0.12%) |
Feb 07, 2024 | 29.90 | 29.92 | 29.77 | 29.84 | 1,512 | +0.03(+0.11%) |
Feb 06, 2024 | 29.76 | 29.88 | 29.76 | 29.81 | 436 | +0.10(+0.33%) |
Feb 05, 2024 | 29.63 | 29.81 | 29.63 | 29.71 | 4,157 | -0.24(-0.81%) |
Feb 02, 2024 | 29.65 | 29.95 | 29.65 | 29.95 | 1,815 | +0.02(+0.07%) |
Feb 01, 2024 | 29.93 | 29.93 | 29.84 | 29.93 | 1,655 | +0.01(+0.03%) |
Jan 31, 2024 | 30.29 | 30.34 | 29.92 | 29.92 | 2,388 | -0.57(-1.86%) |
Jan 30, 2024 | 30.26 | 30.49 | 30.26 | 30.49 | 874 | +0.10(+0.33%) |
Jan 29, 2024 | 30.18 | 30.39 | 30.18 | 30.39 | 672 | +0.13(+0.43%) |
Jan 26, 2024 | 30.23 | 30.28 | 30.16 | 30.26 | 2,840 | +0.13(+0.44%) |
Jan 25, 2024 | 30.06 | 30.13 | 29.99 | 30.13 | 2,724 | +0.31(+1.05%) |
Jan 24, 2024 | 29.92 | 30.00 | 29.81 | 29.82 | 6,605 | +0.02(+0.06%) |
Jan 23, 2024 | 29.73 | 29.83 | 29.73 | 29.80 | 3,868 | -0.05(-0.18%) |
Jan 22, 2024 | 29.65 | 29.85 | 29.65 | 29.85 | 3,236 | +0.30(+1.02%) |
Jan 19, 2024 | 29.28 | 29.55 | 29.24 | 29.55 | 2,806 | +0.29(+1.01%) |
Jan 18, 2024 | 29.08 | 29.25 | 29.02 | 29.25 | 2,445 | +0.08(+0.28%) |
Jan 17, 2024 | 29.37 | 29.37 | 29.07 | 29.17 | 14,637 | -0.29(-0.98%) |
Jan 16, 2024 | 29.55 | 29.55 | 29.40 | 29.46 | 3,314 | -0.26(-0.86%) |
Jan 12, 2024 | 30.03 | 30.03 | 29.66 | 29.72 | 2,278 | -0.06(-0.20%) |
Jan 11, 2024 | 29.84 | 29.84 | 29.53 | 29.78 | 2,827 | -0.02(-0.07%) |
Jan 10, 2024 | 29.79 | 29.81 | 29.71 | 29.80 | 3,457 | +0.02(+0.08%) |
Jan 09, 2024 | 29.87 | 29.87 | 29.67 | 29.77 | 2,169 | -0.26(-0.86%) |
Jan 08, 2024 | 29.82 | 30.03 | 29.79 | 30.03 | 5,362 | +0.16(+0.53%) |
Jan 05, 2024 | 29.88 | 29.97 | 29.77 | 29.87 | 4,232 | +0.11(+0.36%) |
Jan 04, 2024 | 30.05 | 30.05 | 29.76 | 29.77 | 1,397 | -0.13(-0.43%) |
Jan 03, 2024 | 29.96 | 30.05 | 29.90 | 29.90 | 699 | -0.32(-1.05%) |
Jan 02, 2024 | 30.11 | 30.34 | 30.06 | 30.22 | 7,656 | -0.06(-0.20%) |
Dec 29, 2023 | 30.51 | 30.51 | 30.28 | 30.28 | 764 | -0.17(-0.55%) |
Dec 28, 2023 | 30.53 | 30.54 | 30.44 | 30.44 | 21,260 | -0.06(-0.20%) |
Dec 27, 2023 | 30.61 | 30.61 | 30.48 | 30.50 | 6,062 | -0.05(-0.17%) |
Dec 26, 2023 | 30.48 | 30.55 | 30.48 | 30.55 | 1,625 | +0.31(+1.03%) |
Dec 22, 2023 | 30.37 | 30.37 | 30.24 | 30.24 | 1,275 | +0.09(+0.31%) |
Dec 21, 2023 | 29.99 | 30.15 | 29.97 | 30.15 | 4,843 | +0.28(+0.92%) |
Dec 20, 2023 | 30.38 | 30.43 | 29.87 | 29.87 | 6,102 | -0.43(-1.43%) |
Dec 19, 2023 | 30.17 | 30.33 | 30.17 | 30.31 | 9,418 | +0.22(+0.72%) |
Dec 18, 2023 | 30.09 | 30.13 | 30.09 | 30.09 | 3,997 | +0.21(+0.69%) |
Dec 15, 2023 | 29.91 | 29.95 | 29.80 | 29.88 | 4,581 | -0.22(-0.72%) |
Dec 14, 2023 | 29.90 | 30.21 | 29.90 | 30.10 | 3,492 | +0.62(+2.11%) |
Dec 13, 2023 | 28.88 | 29.48 | 28.88 | 29.48 | 5,492 | +0.59(+2.05%) |
Dec 12, 2023 | 28.93 | 28.94 | 28.85 | 28.89 | 12,340 | -0.06(-0.22%) |
Dec 11, 2023 | 28.89 | 28.96 | 28.89 | 28.95 | 2,095 | +0.11(+0.39%) |
Dec 08, 2023 | 28.82 | 28.84 | 28.70 | 28.84 | 4,123 | +0.25(+0.86%) |
Dec 07, 2023 | 28.46 | 28.61 | 28.46 | 28.59 | 2,528 | +0.18(+0.62%) |
Dec 06, 2023 | 28.87 | 28.87 | 28.42 | 28.42 | 2,382 | -0.26(-0.89%) |
Dec 05, 2023 | 28.82 | 28.85 | 28.67 | 28.67 | 8,207 | -0.32(-1.11%) |
Dec 04, 2023 | 28.90 | 28.99 | 28.90 | 28.99 | 2,869 | +0.04(+0.14%) |