Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.23 | 30.23 | 30.22 | 30.22 | 558,640 | +0.00(+0.00%) |
Feb 28, 2024 | 30.23 | 30.23 | 30.21 | 30.22 | 344,494 | +0.01(+0.03%) |
Feb 27, 2024 | 30.22 | 30.22 | 30.21 | 30.21 | 456,204 | +0.00(+0.00%) |
Feb 26, 2024 | 30.19 | 30.21 | 30.19 | 30.21 | 356,659 | +0.01(+0.03%) |
Feb 23, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 408,163 | +0.01(+0.03%) |
Feb 22, 2024 | 30.19 | 30.19 | 30.18 | 30.19 | 344,238 | +0.01(+0.03%) |
Feb 21, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 575,334 | +0.02(+0.06%) |
Feb 20, 2024 | 30.17 | 30.17 | 30.15 | 30.16 | 489,228 | +0.01(+0.03%) |
Feb 16, 2024 | 30.15 | 30.15 | 30.14 | 30.15 | 445,855 | +0.02(+0.07%) |
Feb 15, 2024 | 30.12 | 30.15 | 30.12 | 30.13 | 496,487 | +0.01(+0.03%) |
Feb 14, 2024 | 30.12 | 30.13 | 30.11 | 30.12 | 335,096 | +0.01(+0.03%) |
Feb 13, 2024 | 30.11 | 30.12 | 30.10 | 30.11 | 755,583 | +0.01(+0.03%) |
Feb 12, 2024 | 30.12 | 30.12 | 30.09 | 30.10 | 832,423 | +0.00(+0.00%) |
Feb 09, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 671,952 | +0.02(+0.07%) |
Feb 08, 2024 | 30.09 | 30.09 | 30.07 | 30.08 | 897,124 | +0.01(+0.03%) |
Feb 07, 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 389,426 | -0.02(-0.07%) |
Feb 06, 2024 | 30.08 | 30.09 | 30.05 | 30.09 | 811,790 | +0.03(+0.10%) |
Feb 05, 2024 | 30.05 | 30.07 | 30.05 | 30.06 | 785,357 | +0.02(+0.07%) |
Feb 02, 2024 | 30.05 | 30.06 | 30.04 | 30.04 | 823,748 | -0.01(-0.03%) |
Feb 01, 2024 | 30.03 | 30.05 | 30.02 | 30.05 | 1,616,331 | +0.04(+0.14%) |
Jan 31, 2024 | 30.04 | 30.04 | 30.01 | 30.01 | 701,086 | -0.02(-0.06%) |
Jan 30, 2024 | 30.04 | 30.04 | 30.02 | 30.03 | 402,462 | +0.00(+0.00%) |
Jan 29, 2024 | 30.02 | 30.03 | 30.01 | 30.03 | 606,617 | +0.01(+0.03%) |
Jan 26, 2024 | 30.01 | 30.03 | 29.99 | 30.02 | 1,117,619 | +0.02(+0.07%) |
Jan 25, 2024 | 30.01 | 30.01 | 30.00 | 30.00 | 717,036 | +0.00(+0.00%) |
Jan 24, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 288,578 | +0.01(+0.03%) |
Jan 23, 2024 | 30.00 | 30.00 | 29.97 | 29.99 | 453,724 | +0.00(+0.00%) |
Jan 22, 2024 | 29.99 | 29.99 | 29.98 | 29.99 | 916,970 | +0.01(+0.03%) |
Jan 19, 2024 | 29.99 | 29.99 | 29.97 | 29.98 | 392,317 | +0.00(+0.00%) |
Jan 18, 2024 | 29.96 | 29.98 | 29.96 | 29.98 | 605,644 | +0.04(+0.13%) |
Jan 17, 2024 | 29.95 | 29.96 | 29.93 | 29.94 | 1,353,315 | +0.00(+0.00%) |
Jan 16, 2024 | 29.96 | 29.96 | 29.91 | 29.94 | 635,547 | +0.00(+0.00%) |
Jan 12, 2024 | 29.94 | 29.94 | 29.93 | 29.94 | 817,420 | +0.01(+0.03%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.92 | 29.93 | 814,246 | +0.02(+0.07%) |
Jan 10, 2024 | 29.90 | 29.91 | 29.90 | 29.91 | 269,600 | +0.02(+0.07%) |
Jan 09, 2024 | 29.89 | 29.90 | 29.88 | 29.89 | 355,652 | +0.01(+0.03%) |
Jan 08, 2024 | 29.91 | 29.91 | 29.88 | 29.88 | 552,029 | +0.00(+0.00%) |
Jan 05, 2024 | 29.88 | 29.89 | 29.87 | 29.88 | 545,942 | +0.02(+0.07%) |
Jan 04, 2024 | 29.88 | 29.88 | 29.85 | 29.86 | 1,456,091 | +0.01(+0.03%) |
Jan 03, 2024 | 29.86 | 29.87 | 29.85 | 29.85 | 453,317 | -0.01(-0.03%) |
Jan 02, 2024 | 29.84 | 29.86 | 29.84 | 29.86 | 839,451 | +0.01(+0.03%) |
Dec 29, 2023 | 29.81 | 29.86 | 29.81 | 29.85 | 1,293,739 | +0.04(+0.13%) |
Dec 28, 2023 | 29.83 | 29.83 | 29.80 | 29.81 | 757,474 | +0.01(+0.03%) |
Dec 27, 2023 | 29.83 | 29.83 | 29.79 | 29.80 | 715,107 | -0.01(-0.03%) |
Dec 26, 2023 | 29.84 | 29.84 | 29.80 | 29.81 | 819,654 | +0.00(+0.00%) |
Dec 22, 2023 | 29.81 | 29.81 | 29.80 | 29.81 | 928,743 | +0.03(+0.10%) |
Dec 21, 2023 | 29.75 | 29.79 | 29.75 | 29.78 | 1,057,632 | +0.03(+0.10%) |
Dec 20, 2023 | 29.79 | 29.79 | 29.74 | 29.75 | 1,626,551 | -0.02(-0.07%) |
Dec 19, 2023 | 29.79 | 29.79 | 29.73 | 29.77 | 1,769,551 | +0.01(+0.03%) |
Dec 18, 2023 | 29.78 | 29.92 | 29.74 | 29.76 | 802,904 | -0.00(-0.01%) |
Dec 15, 2023 | 29.75 | 29.77 | 29.75 | 29.77 | 603,512 | +0.02(+0.07%) |
Dec 14, 2023 | 29.75 | 29.76 | 29.73 | 29.75 | 1,245,464 | +0.02(+0.07%) |
Dec 13, 2023 | 29.74 | 29.75 | 29.72 | 29.73 | 1,165,049 | -0.01(-0.03%) |
Dec 12, 2023 | 29.71 | 29.75 | 29.71 | 29.74 | 579,766 | +0.03(+0.10%) |
Dec 11, 2023 | 29.73 | 29.73 | 29.71 | 29.71 | 1,679,826 | -0.01(-0.03%) |
Dec 08, 2023 | 29.73 | 29.74 | 29.68 | 29.72 | 911,308 | +0.01(+0.03%) |
Dec 07, 2023 | 29.72 | 29.73 | 29.70 | 29.71 | 822,642 | +0.01(+0.03%) |
Dec 06, 2023 | 29.69 | 29.70 | 29.69 | 29.70 | 528,051 | +0.01(+0.03%) |
Dec 05, 2023 | 29.69 | 29.70 | 29.68 | 29.69 | 421,076 | +0.01(+0.03%) |
Dec 04, 2023 | 29.68 | 29.70 | 29.68 | 29.68 | 1,146,589 | -0.02(-0.07%) |