Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.39 | 32.39 | 32.20 | 32.32 | 4,716 | +0.22(+0.69%) |
Feb 28, 2024 | 32.10 | 32.10 | 32.01 | 32.10 | 1,667 | +0.00(+0.00%) |
Feb 27, 2024 | 32.18 | 32.18 | 32.00 | 32.10 | 1,064 | +0.04(+0.12%) |
Feb 26, 2024 | 32.24 | 32.24 | 32.06 | 32.06 | 545 | -0.11(-0.34%) |
Feb 23, 2024 | 32.29 | 32.29 | 32.15 | 32.17 | 662 | +0.03(+0.09%) |
Feb 22, 2024 | 32.05 | 32.14 | 32.05 | 32.14 | 3,869 | +0.82(+2.62%) |
Feb 21, 2024 | 31.36 | 31.36 | 31.12 | 31.32 | 1,377 | -0.05(-0.16%) |
Feb 20, 2024 | 31.38 | 31.38 | 31.29 | 31.37 | 1,313 | -0.20(-0.63%) |
Feb 16, 2024 | 31.83 | 31.83 | 31.57 | 31.57 | 405 | -0.16(-0.50%) |
Feb 15, 2024 | 31.75 | 31.75 | 31.71 | 31.73 | 1,990 | +0.10(+0.32%) |
Feb 14, 2024 | 31.31 | 31.63 | 31.31 | 31.63 | 8,109 | +0.40(+1.28%) |
Feb 13, 2024 | 31.25 | 31.28 | 31.13 | 31.23 | 3,162 | -0.44(-1.39%) |
Feb 12, 2024 | 32.03 | 32.03 | 31.62 | 31.67 | 4,030 | +0.07(+0.22%) |
Feb 09, 2024 | 31.49 | 31.63 | 31.49 | 31.60 | 3,214 | +0.13(+0.41%) |
Feb 08, 2024 | 31.43 | 31.47 | 31.35 | 31.47 | 1,193 | +0.16(+0.51%) |
Feb 07, 2024 | 31.26 | 31.31 | 31.26 | 31.31 | 492 | +0.27(+0.87%) |
Feb 06, 2024 | 30.94 | 31.04 | 30.91 | 31.04 | 661 | +0.03(+0.10%) |
Feb 05, 2024 | 31.18 | 31.18 | 30.89 | 31.01 | 1,675 | -0.07(-0.23%) |
Feb 02, 2024 | 30.96 | 31.08 | 30.96 | 31.08 | 1,093 | +0.33(+1.07%) |
Feb 01, 2024 | 30.41 | 30.75 | 30.40 | 30.75 | 2,007 | +0.37(+1.22%) |
Jan 31, 2024 | 30.79 | 30.79 | 30.38 | 30.38 | 5,720 | -0.46(-1.49%) |
Jan 30, 2024 | 30.77 | 30.84 | 30.77 | 30.84 | 726 | +0.07(+0.23%) |
Jan 29, 2024 | 30.53 | 30.77 | 30.53 | 30.77 | 1,260 | +0.36(+1.18%) |
Jan 26, 2024 | 30.45 | 30.62 | 30.41 | 30.41 | 2,352 | -0.12(-0.39%) |
Jan 25, 2024 | 30.50 | 30.53 | 30.43 | 30.53 | 6,307 | +0.30(+0.99%) |
Jan 24, 2024 | 30.41 | 30.43 | 30.23 | 30.23 | 5,054 | +0.10(+0.33%) |
Jan 23, 2024 | 30.15 | 30.15 | 30.10 | 30.13 | 1,969 | -0.02(-0.08%) |
Jan 22, 2024 | 30.24 | 30.24 | 30.15 | 30.15 | 7,496 | +0.19(+0.63%) |
Jan 19, 2024 | 29.70 | 29.97 | 29.70 | 29.97 | 2,116 | +0.40(+1.36%) |
Jan 18, 2024 | 29.39 | 29.56 | 29.39 | 29.56 | 215 | +0.35(+1.21%) |
Jan 17, 2024 | 29.20 | 29.22 | 29.12 | 29.21 | 2,241 | -0.23(-0.78%) |
Jan 16, 2024 | 29.37 | 29.44 | 29.36 | 29.44 | 9,085 | +0.07(+0.24%) |
Jan 12, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 269 | +0.05(+0.17%) |
Jan 11, 2024 | 29.22 | 29.33 | 29.01 | 29.32 | 6,174 | +0.02(+0.07%) |
Jan 10, 2024 | 29.18 | 29.30 | 29.18 | 29.30 | 5,294 | +0.15(+0.51%) |
Jan 09, 2024 | 29.15 | 29.16 | 29.12 | 29.15 | 1,016 | -0.07(-0.24%) |
Jan 08, 2024 | 28.83 | 29.22 | 28.83 | 29.22 | 6,451 | +0.51(+1.78%) |
Jan 05, 2024 | 28.55 | 28.84 | 28.55 | 28.71 | 1,866 | +0.01(+0.03%) |
Jan 04, 2024 | 28.66 | 28.80 | 28.66 | 28.70 | 1,661 | +0.04(+0.16%) |
Jan 03, 2024 | 28.91 | 28.91 | 28.66 | 28.66 | 4,437 | -0.45(-1.53%) |
Jan 02, 2024 | 29.25 | 29.25 | 28.97 | 29.10 | 8,253 | -0.30(-1.02%) |
Dec 29, 2023 | 29.44 | 29.44 | 29.32 | 29.40 | 2,072 | -0.07(-0.24%) |
Dec 28, 2023 | 29.58 | 29.58 | 29.38 | 29.47 | 4,509 | +0.03(+0.09%) |
Dec 27, 2023 | 29.43 | 29.44 | 29.43 | 29.44 | 351 | +0.03(+0.10%) |
Dec 26, 2023 | 29.39 | 29.43 | 29.39 | 29.42 | 3,513 | +0.13(+0.44%) |
Dec 22, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 276 | +0.10(+0.34%) |
Dec 21, 2023 | 29.15 | 29.19 | 29.04 | 29.19 | 646 | +0.22(+0.75%) |
Dec 20, 2023 | 29.34 | 29.34 | 28.97 | 28.97 | 4,129 | -0.32(-1.10%) |
Dec 19, 2023 | 29.16 | 29.31 | 29.16 | 29.29 | 1,109 | +0.16(+0.56%) |
Dec 18, 2023 | 28.97 | 29.15 | 28.97 | 29.13 | 5,068 | +0.13(+0.44%) |
Dec 15, 2023 | 28.99 | 29.00 | 28.99 | 29.00 | 1,618 | +0.03(+0.11%) |
Dec 14, 2023 | 29.48 | 29.48 | 28.97 | 28.97 | 4,541 | -0.16(-0.54%) |
Dec 13, 2023 | 28.87 | 29.27 | 28.86 | 29.13 | 90,374 | +0.34(+1.17%) |
Dec 12, 2023 | 28.70 | 28.79 | 28.70 | 28.79 | 4,514 | +0.15(+0.52%) |
Dec 11, 2023 | 28.51 | 28.64 | 28.50 | 28.64 | 593 | +0.20(+0.69%) |
Dec 08, 2023 | 28.33 | 28.49 | 28.33 | 28.45 | 78,189 | +0.06(+0.21%) |
Dec 07, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 203 | +0.17(+0.60%) |
Dec 06, 2023 | 28.35 | 28.35 | 28.15 | 28.22 | 992 | -0.07(-0.25%) |
Dec 05, 2023 | 28.25 | 28.29 | 28.24 | 28.29 | 525 | -0.05(-0.18%) |
Dec 04, 2023 | 28.39 | 28.39 | 28.16 | 28.33 | 1,591 | -0.16(-0.56%) |