Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.79 | 31.82 | 31.56 | 31.66 | 45,354 | +0.05(+0.16%) |
Feb 28, 2024 | 31.56 | 31.66 | 31.52 | 31.61 | 36,183 | -0.19(-0.60%) |
Feb 27, 2024 | 31.74 | 31.83 | 31.70 | 31.80 | 49,632 | +0.07(+0.22%) |
Feb 26, 2024 | 31.83 | 31.83 | 31.63 | 31.73 | 193,155 | +0.05(+0.16%) |
Feb 23, 2024 | 31.63 | 31.81 | 31.63 | 31.68 | 79,086 | +0.07(+0.22%) |
Feb 22, 2024 | 31.68 | 31.78 | 31.55 | 31.61 | 96,767 | +0.32(+1.02%) |
Feb 21, 2024 | 31.29 | 31.33 | 31.12 | 31.29 | 62,889 | -0.07(-0.22%) |
Feb 20, 2024 | 31.33 | 31.36 | 31.20 | 31.36 | 38,680 | +0.36(+1.16%) |
Feb 16, 2024 | 30.94 | 31.13 | 30.86 | 31.00 | 160,297 | +0.13(+0.42%) |
Feb 15, 2024 | 30.73 | 30.94 | 30.67 | 30.87 | 29,337 | +0.19(+0.62%) |
Feb 14, 2024 | 30.59 | 30.68 | 30.48 | 30.68 | 49,276 | +0.04(+0.13%) |
Feb 13, 2024 | 30.69 | 30.79 | 30.52 | 30.64 | 33,438 | -0.06(-0.20%) |
Feb 12, 2024 | 30.60 | 30.83 | 30.60 | 30.70 | 91,167 | +0.14(+0.46%) |
Feb 09, 2024 | 30.35 | 30.56 | 30.35 | 30.56 | 75,135 | -0.02(-0.07%) |
Feb 08, 2024 | 30.46 | 30.58 | 30.32 | 30.58 | 81,200 | -0.29(-0.94%) |
Feb 07, 2024 | 30.84 | 30.88 | 30.75 | 30.87 | 417,484 | +0.27(+0.88%) |
Feb 06, 2024 | 30.46 | 30.60 | 30.41 | 30.60 | 59,283 | +0.14(+0.46%) |
Feb 05, 2024 | 30.62 | 30.66 | 30.42 | 30.46 | 66,068 | -0.16(-0.52%) |
Feb 02, 2024 | 30.64 | 30.64 | 30.37 | 30.62 | 120,461 | -0.14(-0.46%) |
Feb 01, 2024 | 30.68 | 30.82 | 30.54 | 30.76 | 83,537 | +0.18(+0.59%) |
Jan 31, 2024 | 30.77 | 30.85 | 30.44 | 30.58 | 75,011 | +0.26(+0.86%) |
Jan 30, 2024 | 30.30 | 30.34 | 30.21 | 30.32 | 98,483 | -0.10(-0.33%) |
Jan 29, 2024 | 30.30 | 30.43 | 30.24 | 30.42 | 65,011 | +0.38(+1.26%) |
Jan 26, 2024 | 30.03 | 30.11 | 29.89 | 30.04 | 68,276 | -0.23(-0.76%) |
Jan 25, 2024 | 30.29 | 30.30 | 30.11 | 30.27 | 63,751 | -0.04(-0.13%) |
Jan 24, 2024 | 30.34 | 30.43 | 30.24 | 30.31 | 203,659 | +0.17(+0.56%) |
Jan 23, 2024 | 30.09 | 30.18 | 30.03 | 30.14 | 62,213 | -0.37(-1.21%) |
Jan 22, 2024 | 30.41 | 30.53 | 30.39 | 30.51 | 65,786 | +0.44(+1.46%) |
Jan 19, 2024 | 29.99 | 30.07 | 29.75 | 30.07 | 89,691 | -0.03(-0.10%) |
Jan 18, 2024 | 29.94 | 30.10 | 29.91 | 30.10 | 91,812 | +0.25(+0.84%) |
Jan 17, 2024 | 29.86 | 29.86 | 29.71 | 29.85 | 94,847 | -0.26(-0.86%) |
Jan 16, 2024 | 30.44 | 30.32 | 30.03 | 30.11 | 82,495 | -0.09(-0.30%) |
Jan 12, 2024 | 30.25 | 30.36 | 30.12 | 30.20 | 95,658 | +0.15(+0.50%) |
Jan 11, 2024 | 29.94 | 30.09 | 29.82 | 30.05 | 86,507 | +0.24(+0.81%) |
Jan 10, 2024 | 29.79 | 29.87 | 29.76 | 29.81 | 153,133 | +0.37(+1.26%) |
Jan 09, 2024 | 29.44 | 29.49 | 29.38 | 29.44 | 113,487 | -0.32(-1.08%) |
Jan 08, 2024 | 29.56 | 29.76 | 29.44 | 29.76 | 153,877 | +0.34(+1.16%) |
Jan 05, 2024 | 29.38 | 29.69 | 29.31 | 29.42 | 40,515 | +0.48(+1.66%) |
Jan 04, 2024 | 28.97 | 29.11 | 28.88 | 28.94 | 59,908 | +0.05(+0.17%) |
Jan 03, 2024 | 28.88 | 28.96 | 28.73 | 28.89 | 76,215 | -0.05(-0.17%) |
Jan 02, 2024 | 28.99 | 29.11 | 28.92 | 28.94 | 43,411 | -0.24(-0.82%) |
Dec 29, 2023 | 29.25 | 29.25 | 29.05 | 29.18 | 25,849 | +0.15(+0.52%) |
Dec 28, 2023 | 29.00 | 29.16 | 29.00 | 29.03 | 76,332 | +0.15(+0.52%) |
Dec 27, 2023 | 28.79 | 28.93 | 28.75 | 28.88 | 32,757 | +0.06(+0.21%) |
Dec 26, 2023 | 28.82 | 28.84 | 28.63 | 28.82 | 60,768 | -0.08(-0.28%) |
Dec 22, 2023 | 28.91 | 28.99 | 28.83 | 28.90 | 21,826 | +0.25(+0.87%) |
Dec 21, 2023 | 28.53 | 28.70 | 28.51 | 28.65 | 78,275 | +0.39(+1.38%) |
Dec 20, 2023 | 28.57 | 28.57 | 28.18 | 28.26 | 49,108 | -0.06(-0.19%) |
Dec 19, 2023 | 28.44 | 28.49 | 28.25 | 28.32 | 63,099 | -0.04(-0.14%) |
Dec 18, 2023 | 28.44 | 28.44 | 28.32 | 28.35 | 36,738 | -0.03(-0.10%) |
Dec 15, 2023 | 28.70 | 28.72 | 28.33 | 28.38 | 249,236 | -0.45(-1.56%) |
Dec 14, 2023 | 28.70 | 28.90 | 28.66 | 28.83 | 108,341 | -0.22(-0.74%) |
Dec 13, 2023 | 28.61 | 29.08 | 28.49 | 29.05 | 44,832 | +0.33(+1.16%) |
Dec 12, 2023 | 28.65 | 28.74 | 28.57 | 28.72 | 23,385 | -0.12(-0.41%) |
Dec 11, 2023 | 28.78 | 28.84 | 28.75 | 28.83 | 12,196 | +0.15(+0.51%) |
Dec 08, 2023 | 28.59 | 28.71 | 28.54 | 28.69 | 47,841 | -0.24(-0.81%) |
Dec 07, 2023 | 28.73 | 29.06 | 28.56 | 28.92 | 88,225 | +0.43(+1.51%) |
Dec 06, 2023 | 28.62 | 28.71 | 28.49 | 28.49 | 19,839 | +0.22(+0.76%) |
Dec 05, 2023 | 28.31 | 28.40 | 28.23 | 28.28 | 185,258 | -0.11(-0.38%) |
Dec 04, 2023 | 28.47 | 28.48 | 28.30 | 28.38 | 63,575 | -0.42(-1.46%) |