Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.41 | 31.41 | 31.31 | 31.33 | 37,489 | -0.02(-0.06%) |
Feb 28, 2024 | 31.23 | 31.35 | 31.10 | 31.35 | 61,519 | +0.03(+0.10%) |
Feb 27, 2024 | 31.30 | 31.36 | 31.27 | 31.32 | 29,868 | +0.00(+0.00%) |
Feb 26, 2024 | 31.34 | 31.36 | 31.20 | 31.32 | 74,458 | +0.02(+0.06%) |
Feb 23, 2024 | 31.30 | 31.40 | 31.23 | 31.30 | 127,533 | -0.04(-0.13%) |
Feb 22, 2024 | 31.33 | 31.36 | 31.30 | 31.34 | 13,146 | +0.02(+0.06%) |
Feb 21, 2024 | 31.29 | 31.33 | 31.29 | 31.32 | 20,208 | +0.06(+0.19%) |
Feb 20, 2024 | 31.28 | 31.37 | 31.26 | 31.26 | 34,893 | -0.16(-0.51%) |
Feb 16, 2024 | 31.27 | 31.43 | 31.27 | 31.42 | 20,874 | +0.08(+0.26%) |
Feb 15, 2024 | 31.34 | 31.42 | 31.34 | 31.34 | 33,696 | +0.04(+0.13%) |
Feb 14, 2024 | 31.37 | 31.37 | 31.22 | 31.30 | 61,034 | +0.10(+0.32%) |
Feb 13, 2024 | 31.20 | 31.30 | 31.16 | 31.20 | 62,761 | -0.13(-0.41%) |
Feb 12, 2024 | 31.31 | 31.41 | 30.83 | 31.33 | 40,070 | +0.04(+0.13%) |
Feb 09, 2024 | 31.32 | 31.39 | 31.25 | 31.29 | 62,728 | -0.09(-0.29%) |
Feb 08, 2024 | 31.20 | 31.38 | 31.15 | 31.38 | 186,443 | +0.34(+1.10%) |
Feb 07, 2024 | 31.10 | 31.11 | 30.99 | 31.04 | 31,132 | +0.07(+0.23%) |
Feb 06, 2024 | 30.95 | 31.06 | 30.93 | 30.97 | 25,308 | -0.02(-0.06%) |
Feb 05, 2024 | 30.82 | 31.05 | 30.82 | 30.99 | 28,079 | -0.04(-0.13%) |
Feb 02, 2024 | 31.07 | 31.09 | 30.97 | 31.03 | 36,951 | -0.04(-0.13%) |
Feb 01, 2024 | 31.20 | 31.20 | 31.06 | 31.07 | 28,434 | -0.10(-0.32%) |
Jan 31, 2024 | 31.27 | 31.30 | 31.11 | 31.17 | 39,338 | -0.15(-0.49%) |
Jan 30, 2024 | 31.34 | 31.42 | 31.26 | 31.32 | 76,070 | -0.04(-0.11%) |
Jan 29, 2024 | 31.33 | 31.96 | 31.31 | 31.36 | 64,459 | -0.01(-0.03%) |
Jan 26, 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 19,238 | -0.02(-0.06%) |
Jan 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 63,264 | +0.13(+0.42%) |
Jan 24, 2024 | 31.31 | 31.32 | 31.24 | 31.26 | 123,623 | -0.02(-0.06%) |
Jan 23, 2024 | 31.19 | 31.32 | 31.19 | 31.28 | 24,393 | +0.02(+0.06%) |
Jan 22, 2024 | 31.32 | 31.35 | 31.25 | 31.26 | 36,917 | -0.05(-0.16%) |
Jan 19, 2024 | 31.38 | 31.38 | 31.30 | 31.31 | 45,283 | -0.07(-0.22%) |
Jan 18, 2024 | 31.44 | 31.46 | 31.32 | 31.38 | 36,297 | -0.02(-0.06%) |
Jan 17, 2024 | 31.29 | 31.44 | 31.29 | 31.40 | 22,106 | -0.04(-0.13%) |
Jan 16, 2024 | 31.38 | 31.46 | 31.38 | 31.44 | 56,036 | -0.06(-0.19%) |
Jan 12, 2024 | 31.65 | 31.65 | 31.45 | 31.50 | 25,611 | -0.02(-0.06%) |
Jan 11, 2024 | 31.52 | 31.52 | 31.43 | 31.52 | 23,494 | +0.00(+0.00%) |
Jan 10, 2024 | 31.48 | 31.55 | 31.48 | 31.52 | 22,826 | +0.02(+0.05%) |
Jan 09, 2024 | 31.46 | 31.57 | 31.46 | 31.50 | 26,993 | -0.06(-0.18%) |
Jan 08, 2024 | 31.50 | 31.58 | 31.45 | 31.56 | 45,750 | +0.12(+0.38%) |
Jan 05, 2024 | 31.36 | 31.52 | 31.36 | 31.44 | 64,861 | +0.04(+0.13%) |
Jan 04, 2024 | 31.42 | 31.44 | 31.37 | 31.40 | 514,126 | +0.00(+0.00%) |
Jan 03, 2024 | 31.40 | 31.48 | 31.39 | 31.40 | 31,268 | -0.04(-0.13%) |
Jan 02, 2024 | 31.40 | 31.58 | 31.38 | 31.44 | 291,191 | +0.03(+0.10%) |
Dec 29, 2023 | 31.44 | 31.55 | 31.41 | 31.41 | 111,847 | -0.05(-0.16%) |
Dec 28, 2023 | 31.36 | 31.51 | 31.32 | 31.46 | 282,285 | +0.06(+0.18%) |
Dec 27, 2023 | 31.30 | 31.64 | 31.30 | 31.40 | 114,235 | +0.02(+0.06%) |
Dec 26, 2023 | 31.27 | 31.40 | 31.24 | 31.38 | 124,996 | +0.07(+0.22%) |
Dec 22, 2023 | 31.32 | 31.35 | 31.26 | 31.31 | 193,498 | +0.00(+0.00%) |
Dec 21, 2023 | 31.35 | 31.40 | 31.30 | 31.31 | 94,971 | +0.05(+0.16%) |
Dec 20, 2023 | 31.29 | 31.41 | 31.22 | 31.26 | 142,797 | -0.13(-0.43%) |
Dec 19, 2023 | 31.28 | 31.43 | 31.28 | 31.40 | 124,995 | +0.17(+0.56%) |
Dec 18, 2023 | 31.39 | 31.43 | 30.92 | 31.22 | 560,608 | -0.03(-0.10%) |
Dec 15, 2023 | 31.35 | 31.46 | 31.19 | 31.25 | 140,650 | -0.30(-0.94%) |
Dec 14, 2023 | 31.31 | 31.56 | 31.26 | 31.55 | 591,893 | +0.36(+1.14%) |
Dec 13, 2023 | 31.09 | 31.23 | 30.93 | 31.20 | 111,705 | +0.24(+0.77%) |
Dec 12, 2023 | 30.98 | 31.03 | 30.94 | 30.96 | 350,968 | +0.04(+0.13%) |
Dec 11, 2023 | 30.86 | 30.95 | 30.86 | 30.92 | 251,247 | +0.06(+0.19%) |
Dec 08, 2023 | 30.81 | 30.91 | 30.76 | 30.86 | 107,852 | +0.06(+0.19%) |
Dec 07, 2023 | 30.71 | 30.81 | 30.70 | 30.80 | 119,951 | +0.11(+0.35%) |
Dec 06, 2023 | 30.70 | 30.75 | 30.58 | 30.69 | 104,097 | +0.02(+0.06%) |
Dec 05, 2023 | 30.66 | 30.74 | 30.66 | 30.67 | 85,371 | -0.05(-0.16%) |
Dec 04, 2023 | 30.60 | 30.79 | 30.60 | 30.72 | 203,775 | -0.13(-0.42%) |