Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 101 | +0.11(+0.35%) |
Feb 28, 2024 | 31.47 | 31.47 | 31.45 | 31.45 | 203 | -0.08(-0.27%) |
Feb 27, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 193 | -0.02(-0.06%) |
Feb 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 15 | -0.17(-0.53%) |
Feb 23, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 101 | +0.16(+0.52%) |
Feb 22, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 229 | +0.21(+0.68%) |
Feb 21, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 54 | +0.12(+0.38%) |
Feb 20, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 1 | +0.04(+0.11%) |
Feb 16, 2024 | 31.25 | 31.25 | 31.19 | 31.19 | 783 | -0.01(-0.03%) |
Feb 15, 2024 | 31.08 | 31.20 | 31.08 | 31.20 | 583 | +0.34(+1.09%) |
Feb 14, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 95 | +0.13(+0.43%) |
Feb 13, 2024 | 30.98 | 30.98 | 30.73 | 30.73 | 203 | -0.45(-1.44%) |
Feb 12, 2024 | 31.05 | 31.23 | 31.05 | 31.18 | 1,151 | +0.18(+0.60%) |
Feb 09, 2024 | 30.94 | 30.99 | 30.94 | 30.99 | 318 | -0.03(-0.09%) |
Feb 08, 2024 | 30.97 | 31.02 | 30.97 | 31.02 | 881 | -0.02(-0.07%) |
Feb 07, 2024 | 31.10 | 31.11 | 31.04 | 31.04 | 582 | -0.03(-0.09%) |
Feb 06, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 5 | +0.28(+0.91%) |
Feb 05, 2024 | 30.85 | 30.85 | 30.79 | 30.79 | 714 | -0.21(-0.68%) |
Feb 02, 2024 | 30.92 | 31.01 | 30.91 | 31.00 | 1,860 | -0.07(-0.21%) |
Feb 01, 2024 | 31.00 | 31.07 | 30.75 | 31.07 | 2,098 | +0.18(+0.58%) |
Jan 31, 2024 | 30.90 | 30.90 | 30.89 | 30.89 | 1,206 | -0.36(-1.14%) |
Jan 30, 2024 | 31.15 | 31.24 | 31.15 | 31.24 | 162 | +0.11(+0.36%) |
Jan 29, 2024 | 30.92 | 31.13 | 30.92 | 31.13 | 309 | +0.07(+0.22%) |
Jan 26, 2024 | 31.05 | 31.06 | 31.05 | 31.06 | 1,496 | +0.02(+0.08%) |
Jan 25, 2024 | 30.85 | 31.04 | 30.84 | 31.04 | 4,225 | +0.26(+0.85%) |
Jan 24, 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 995 | +0.04(+0.13%) |
Jan 23, 2024 | 30.77 | 30.77 | 30.74 | 30.74 | 264 | -0.08(-0.26%) |
Jan 22, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.07(+0.22%) |
Jan 19, 2024 | 30.57 | 30.75 | 30.57 | 30.75 | 132 | +0.16(+0.52%) |
Jan 18, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.10(+0.32%) |
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1 | -0.24(-0.78%) |
Jan 16, 2024 | 30.69 | 30.74 | 30.69 | 30.74 | 744 | -0.36(-1.15%) |
Jan 12, 2024 | 31.06 | 31.09 | 31.01 | 31.09 | 1,631 | +0.04(+0.14%) |
Jan 11, 2024 | 30.96 | 31.05 | 30.96 | 31.05 | 1,261 | -0.22(-0.69%) |
Jan 10, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 110 | +0.06(+0.20%) |
Jan 09, 2024 | 31.21 | 31.24 | 31.19 | 31.20 | 676 | -0.27(-0.85%) |
Jan 08, 2024 | 31.22 | 31.47 | 31.22 | 31.47 | 1,325 | +0.18(+0.57%) |
Jan 05, 2024 | 31.12 | 31.55 | 31.12 | 31.29 | 9,049 | +0.15(+0.47%) |
Jan 04, 2024 | 31.20 | 31.21 | 31.14 | 31.14 | 1,157 | +0.09(+0.30%) |
Jan 03, 2024 | 31.09 | 31.09 | 31.05 | 31.05 | 2,187 | -0.17(-0.56%) |
Jan 02, 2024 | 31.12 | 31.22 | 31.12 | 31.22 | 4,511 | +0.03(+0.08%) |
Dec 29, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 101 | +0.10(+0.33%) |
Dec 28, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 2 | -0.07(-0.21%) |
Dec 27, 2023 | 31.12 | 31.16 | 31.12 | 31.16 | 944 | +0.17(+0.55%) |
Dec 26, 2023 | 30.75 | 31.06 | 30.75 | 30.99 | 548 | +0.11(+0.34%) |
Dec 22, 2023 | 30.79 | 30.88 | 30.79 | 30.88 | 424 | +0.07(+0.23%) |
Dec 21, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 13 | +0.36(+1.18%) |
Dec 20, 2023 | 30.56 | 30.56 | 30.46 | 30.46 | 314 | -0.34(-1.09%) |
Dec 19, 2023 | 30.65 | 30.79 | 30.65 | 30.79 | 301 | +0.17(+0.56%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.62 | 30.62 | 969 | +0.07(+0.24%) |
Dec 15, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 102 | -0.20(-0.66%) |
Dec 14, 2023 | 30.76 | 30.82 | 30.75 | 30.75 | 3,209 | +0.33(+1.10%) |
Dec 13, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 9 | +0.48(+1.61%) |
Dec 12, 2023 | 29.96 | 29.96 | 29.93 | 29.93 | 1,104 | -0.05(-0.18%) |
Dec 11, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 4 | +0.19(+0.65%) |
Dec 08, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 103 | +0.20(+0.66%) |
Dec 07, 2023 | 29.55 | 29.60 | 29.55 | 29.60 | 408 | +0.12(+0.40%) |
Dec 06, 2023 | 29.72 | 29.72 | 29.46 | 29.48 | 411 | -0.09(-0.29%) |
Dec 05, 2023 | 29.61 | 29.61 | 29.54 | 29.57 | 1,629 | -0.18(-0.60%) |
Dec 04, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 1 | -0.05(-0.16%) |