Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 220 | -0.77(-2.54%) |
Feb 28, 2024 | 30.94 | 30.94 | 30.28 | 30.48 | 533 | -1.24(-3.91%) |
Feb 27, 2024 | 31.37 | 31.74 | 31.36 | 31.72 | 3,807 | +1.43(+4.74%) |
Feb 26, 2024 | 30.42 | 30.42 | 30.23 | 30.29 | 3,263 | +0.23(+0.76%) |
Feb 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 100 | -0.56(-1.84%) |
Feb 22, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 350 | -0.38(-1.22%) |
Feb 21, 2024 | 31.05 | 31.05 | 30.92 | 31.00 | 1,109 | -0.01(-0.02%) |
Feb 20, 2024 | 30.96 | 31.00 | 30.77 | 31.00 | 1,828 | +0.97(+3.23%) |
Feb 16, 2024 | 29.99 | 30.03 | 29.81 | 30.03 | 375 | +0.55(+1.87%) |
Feb 15, 2024 | 29.04 | 29.50 | 29.04 | 29.48 | 704 | +0.43(+1.49%) |
Feb 14, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 502 | +0.26(+0.89%) |
Feb 13, 2024 | 28.46 | 28.79 | 28.46 | 28.79 | 643 | -1.67(-5.47%) |
Feb 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 63 | +0.65(+2.18%) |
Feb 09, 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 811 | +0.40(+1.36%) |
Feb 08, 2024 | 30.25 | 30.25 | 29.41 | 29.41 | 198 | -1.19(-3.90%) |
Feb 07, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 1,323 | -0.40(-1.29%) |
Feb 06, 2024 | 30.81 | 31.00 | 30.81 | 31.00 | 360 | +1.56(+5.29%) |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 45 | +0.03(+0.11%) |
Feb 02, 2024 | 29.07 | 29.41 | 29.07 | 29.41 | 500 | -1.14(-3.74%) |
Feb 01, 2024 | 30.21 | 30.56 | 30.21 | 30.56 | 241 | +0.72(+2.42%) |
Jan 31, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 73 | +0.08(+0.27%) |
Jan 30, 2024 | 29.74 | 29.75 | 29.32 | 29.75 | 1,668 | -0.43(-1.44%) |
Jan 29, 2024 | 30.18 | 30.19 | 30.18 | 30.19 | 359 | -0.65(-2.10%) |
Jan 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 100 | +0.42(+1.37%) |
Jan 25, 2024 | 30.17 | 30.42 | 30.17 | 30.42 | 1,794 | +0.48(+1.60%) |
Jan 24, 2024 | 30.28 | 30.28 | 29.94 | 29.94 | 390 | +0.05(+0.15%) |
Jan 23, 2024 | 29.40 | 29.90 | 29.35 | 29.90 | 3,904 | +1.04(+3.62%) |
Jan 22, 2024 | 29.42 | 29.76 | 28.60 | 28.85 | 3,333 | -1.20(-3.99%) |
Jan 19, 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 266 | -0.13(-0.43%) |
Jan 18, 2024 | 29.96 | 30.20 | 29.96 | 30.18 | 920 | -0.56(-1.83%) |
Jan 17, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 396 | -0.34(-1.10%) |
Jan 16, 2024 | 31.28 | 31.28 | 30.85 | 31.09 | 1,151 | -1.63(-4.99%) |
Jan 12, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 437 | +0.38(+1.19%) |
Jan 11, 2024 | 31.90 | 32.33 | 31.90 | 32.33 | 1,182 | +0.20(+0.61%) |
Jan 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 241 | -0.03(-0.09%) |
Jan 09, 2024 | 32.20 | 32.49 | 32.17 | 32.17 | 2,658 | -0.97(-2.92%) |
Jan 08, 2024 | 32.65 | 33.13 | 32.65 | 33.13 | 1,538 | +0.17(+0.51%) |
Jan 05, 2024 | 33.34 | 33.34 | 32.84 | 32.97 | 1,500 | +0.67(+2.06%) |
Jan 04, 2024 | 32.50 | 32.50 | 32.21 | 32.30 | 1,800 | -0.68(-2.06%) |
Jan 03, 2024 | 32.41 | 33.33 | 32.41 | 32.98 | 2,637 | +0.21(+0.65%) |
Jan 02, 2024 | 33.19 | 33.57 | 32.77 | 32.77 | 2,008 | -1.13(-3.33%) |
Dec 29, 2023 | 34.48 | 34.48 | 33.89 | 33.89 | 752 | -0.43(-1.25%) |
Dec 28, 2023 | 34.22 | 34.32 | 34.20 | 34.32 | 845 | -0.21(-0.60%) |
Dec 27, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 919 | +0.28(+0.82%) |
Dec 26, 2023 | 33.58 | 34.25 | 33.58 | 34.25 | 806 | +0.80(+2.40%) |
Dec 22, 2023 | 33.26 | 33.45 | 33.19 | 33.45 | 985 | +0.59(+1.80%) |
Dec 21, 2023 | 32.61 | 32.85 | 32.61 | 32.85 | 811 | +1.44(+4.60%) |
Dec 20, 2023 | 32.68 | 32.70 | 31.41 | 31.41 | 1,351 | -1.68(-5.08%) |
Dec 19, 2023 | 32.97 | 33.22 | 32.93 | 33.09 | 2,318 | +0.80(+2.47%) |
Dec 18, 2023 | 32.35 | 32.35 | 32.15 | 32.29 | 6,019 | +1.06(+3.38%) |
Dec 15, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | -0.80(-2.49%) |
Dec 14, 2023 | 32.16 | 32.18 | 31.94 | 32.03 | 1,879 | +0.77(+2.45%) |
Dec 13, 2023 | 29.78 | 31.27 | 29.40 | 31.27 | 12,665 | +2.12(+7.27%) |
Dec 12, 2023 | 29.03 | 29.15 | 29.00 | 29.15 | 442 | -0.64(-2.16%) |
Dec 11, 2023 | 29.65 | 29.79 | 29.65 | 29.79 | 2,578 | -0.19(-0.64%) |
Dec 08, 2023 | 29.60 | 30.00 | 29.60 | 29.99 | 1,795 | +0.42(+1.41%) |
Dec 07, 2023 | 30.06 | 30.06 | 29.52 | 29.57 | 1,503 | -0.05(-0.16%) |
Dec 06, 2023 | 30.14 | 30.14 | 29.62 | 29.62 | 1,320 | -0.20(-0.69%) |
Dec 05, 2023 | 29.61 | 30.05 | 29.61 | 29.82 | 584 | +0.20(+0.67%) |
Dec 04, 2023 | 29.94 | 29.94 | 29.62 | 29.62 | 602 | -1.38(-4.45%) |