Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 14 | +0.18(+0.57%) |
Feb 28, 2024 | 30.76 | 30.86 | 30.76 | 30.80 | 1,758 | -0.19(-0.60%) |
Feb 27, 2024 | 30.93 | 30.99 | 30.93 | 30.99 | 2,027 | +0.20(+0.64%) |
Feb 26, 2024 | 30.84 | 30.84 | 30.77 | 30.79 | 2,409 | -0.15(-0.50%) |
Feb 23, 2024 | 30.87 | 31.00 | 30.87 | 30.94 | 1,257 | +0.02(+0.08%) |
Feb 22, 2024 | 30.87 | 30.92 | 30.87 | 30.92 | 741 | +0.13(+0.42%) |
Feb 21, 2024 | 30.74 | 30.79 | 30.74 | 30.79 | 290 | +0.04(+0.13%) |
Feb 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 136 | +0.12(+0.40%) |
Feb 16, 2024 | 30.65 | 30.68 | 30.63 | 30.63 | 773 | +0.09(+0.31%) |
Feb 15, 2024 | 30.40 | 30.53 | 30.38 | 30.53 | 3,245 | +0.30(+0.98%) |
Feb 14, 2024 | 30.19 | 30.24 | 30.18 | 30.24 | 840 | +0.22(+0.75%) |
Feb 13, 2024 | 30.14 | 30.14 | 29.93 | 30.01 | 1,025 | -0.40(-1.33%) |
Feb 12, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 169 | +0.10(+0.34%) |
Feb 09, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 101 | -0.00(-0.02%) |
Feb 08, 2024 | 30.32 | 30.33 | 30.32 | 30.32 | 5,275 | -0.24(-0.77%) |
Feb 07, 2024 | 30.54 | 30.60 | 30.54 | 30.55 | 4,022 | -0.18(-0.59%) |
Feb 06, 2024 | 30.64 | 30.75 | 30.64 | 30.74 | 1,991 | +0.20(+0.66%) |
Feb 05, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 234 | -0.40(-1.30%) |
Feb 02, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 101 | -0.22(-0.70%) |
Feb 01, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 32 | +0.21(+0.67%) |
Jan 31, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 88 | -0.24(-0.76%) |
Jan 30, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 83 | -0.06(-0.20%) |
Jan 29, 2024 | 31.10 | 31.25 | 31.10 | 31.25 | 662 | +0.04(+0.14%) |
Jan 26, 2024 | 31.20 | 31.21 | 31.20 | 31.20 | 475 | +0.11(+0.34%) |
Jan 25, 2024 | 31.04 | 31.10 | 31.04 | 31.10 | 1,942 | +0.10(+0.32%) |
Jan 24, 2024 | 31.03 | 31.03 | 31.00 | 31.00 | 534 | +0.14(+0.46%) |
Jan 23, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 194 | +0.02(+0.08%) |
Jan 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 73 | -0.05(-0.16%) |
Jan 19, 2024 | 30.82 | 30.88 | 30.82 | 30.88 | 149 | +0.11(+0.35%) |
Jan 18, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 14 | +0.03(+0.10%) |
Jan 17, 2024 | 30.70 | 30.74 | 30.64 | 30.74 | 1,382 | -0.28(-0.89%) |
Jan 16, 2024 | 31.25 | 31.04 | 31.01 | 31.02 | 1,401 | -0.47(-1.49%) |
Jan 12, 2024 | 31.56 | 31.56 | 31.46 | 31.49 | 5,123 | +0.05(+0.16%) |
Jan 11, 2024 | 31.29 | 31.44 | 31.29 | 31.44 | 554 | -0.08(-0.26%) |
Jan 10, 2024 | 31.55 | 31.56 | 31.52 | 31.52 | 687 | -0.04(-0.13%) |
Jan 09, 2024 | 31.57 | 31.60 | 31.55 | 31.56 | 913 | -0.26(-0.83%) |
Jan 08, 2024 | 31.80 | 31.82 | 31.80 | 31.82 | 199 | +0.06(+0.19%) |
Jan 05, 2024 | 31.79 | 31.82 | 31.76 | 31.76 | 893 | +0.10(+0.31%) |
Jan 04, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 3 | +0.15(+0.47%) |
Jan 03, 2024 | 31.42 | 31.52 | 31.42 | 31.52 | 410 | -0.15(-0.47%) |
Jan 02, 2024 | 31.68 | 31.69 | 31.65 | 31.67 | 2,054 | -0.13(-0.42%) |
Dec 29, 2023 | 31.80 | 31.87 | 31.76 | 31.80 | 10,472 | -0.01(-0.03%) |
Dec 28, 2023 | 31.81 | 31.81 | 31.77 | 31.81 | 803 | -0.12(-0.39%) |
Dec 27, 2023 | 31.85 | 31.93 | 31.85 | 31.93 | 1,082 | +0.16(+0.51%) |
Dec 26, 2023 | 31.54 | 31.77 | 31.54 | 31.77 | 983 | +0.14(+0.45%) |
Dec 22, 2023 | 31.62 | 31.65 | 31.62 | 31.63 | 9,223 | +0.10(+0.31%) |
Dec 21, 2023 | 31.34 | 31.53 | 31.32 | 31.53 | 1,246 | +0.48(+1.55%) |
Dec 20, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 109 | -0.28(-0.88%) |
Dec 19, 2023 | 31.29 | 31.32 | 31.28 | 31.32 | 683 | +0.26(+0.85%) |
Dec 18, 2023 | 31.03 | 31.06 | 31.03 | 31.06 | 347 | +0.01(+0.04%) |
Dec 15, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 102 | -0.20(-0.64%) |
Dec 14, 2023 | 31.22 | 31.29 | 31.22 | 31.24 | 790 | +0.32(+1.04%) |
Dec 13, 2023 | 30.37 | 30.92 | 30.34 | 30.92 | 3,092 | +0.48(+1.59%) |
Dec 12, 2023 | 30.38 | 30.44 | 30.38 | 30.44 | 17,077 | +0.03(+0.11%) |
Dec 11, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 18 | -0.12(-0.38%) |
Dec 08, 2023 | 30.47 | 30.52 | 30.44 | 30.52 | 3,220 | +0.08(+0.26%) |
Dec 07, 2023 | 30.27 | 30.44 | 30.27 | 30.44 | 1,349 | +0.19(+0.63%) |
Dec 06, 2023 | 30.46 | 30.46 | 30.25 | 30.25 | 646 | +0.00(+0.01%) |
Dec 05, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 20 | -0.06(-0.19%) |
Dec 04, 2023 | 30.29 | 30.31 | 30.25 | 30.31 | 811 | -0.19(-0.61%) |