Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.23 | 31.41 | 30.90 | 31.13 | 639,710 | +0.14(+0.45%) |
Feb 28, 2024 | 31.01 | 31.15 | 30.87 | 30.99 | 646,001 | -0.19(-0.60%) |
Feb 27, 2024 | 30.77 | 31.20 | 30.58 | 31.18 | 536,114 | +0.68(+2.23%) |
Feb 26, 2024 | 31.36 | 31.49 | 30.41 | 30.50 | 689,242 | -1.13(-3.58%) |
Feb 23, 2024 | 31.46 | 31.92 | 31.30 | 31.63 | 954,302 | +0.21(+0.66%) |
Feb 22, 2024 | 30.99 | 31.49 | 30.64 | 31.42 | 1,402,604 | -0.10(-0.31%) |
Feb 21, 2024 | 30.88 | 31.53 | 30.88 | 31.52 | 696,138 | +0.55(+1.78%) |
Feb 20, 2024 | 31.02 | 31.38 | 30.78 | 30.97 | 935,737 | -0.22(-0.70%) |
Feb 16, 2024 | 30.64 | 31.22 | 30.42 | 31.19 | 1,100,548 | +0.46(+1.51%) |
Feb 15, 2024 | 30.18 | 30.93 | 30.18 | 30.72 | 892,720 | +0.73(+2.43%) |
Feb 14, 2024 | 29.97 | 30.15 | 29.69 | 29.99 | 845,765 | +0.19(+0.63%) |
Feb 13, 2024 | 30.18 | 30.41 | 29.29 | 29.81 | 909,718 | -0.74(-2.42%) |
Feb 12, 2024 | 30.00 | 30.62 | 29.95 | 30.55 | 447,399 | +0.59(+1.97%) |
Feb 09, 2024 | 29.57 | 30.04 | 29.47 | 29.95 | 487,730 | +0.36(+1.20%) |
Feb 08, 2024 | 29.81 | 29.89 | 29.34 | 29.60 | 518,350 | -0.39(-1.31%) |
Feb 07, 2024 | 29.97 | 30.10 | 29.53 | 29.99 | 623,115 | +0.12(+0.40%) |
Feb 06, 2024 | 29.85 | 30.06 | 29.75 | 29.88 | 710,389 | -0.05(-0.16%) |
Feb 05, 2024 | 30.11 | 30.21 | 29.74 | 29.93 | 732,955 | -0.62(-2.03%) |
Feb 02, 2024 | 30.45 | 30.80 | 30.11 | 30.55 | 901,230 | -0.45(-1.46%) |
Feb 01, 2024 | 29.96 | 31.16 | 29.79 | 31.00 | 952,808 | +1.05(+3.49%) |
Jan 31, 2024 | 30.52 | 30.63 | 29.84 | 29.95 | 692,384 | -0.29(-0.95%) |
Jan 30, 2024 | 30.16 | 30.54 | 29.92 | 30.24 | 445,725 | -0.08(-0.26%) |
Jan 29, 2024 | 30.03 | 30.47 | 29.81 | 30.32 | 489,991 | +0.31(+1.02%) |
Jan 26, 2024 | 30.43 | 30.52 | 29.94 | 30.01 | 532,534 | -0.28(-0.91%) |
Jan 25, 2024 | 30.00 | 30.30 | 29.63 | 30.29 | 980,368 | +0.80(+2.71%) |
Jan 24, 2024 | 30.83 | 30.87 | 29.46 | 29.49 | 1,326,052 | -1.04(-3.39%) |
Jan 23, 2024 | 30.72 | 30.92 | 30.25 | 30.53 | 922,955 | -0.06(-0.19%) |
Jan 22, 2024 | 30.56 | 30.99 | 30.40 | 30.59 | 724,872 | +0.03(+0.10%) |
Jan 19, 2024 | 30.63 | 30.67 | 30.14 | 30.56 | 1,222,315 | +0.11(+0.36%) |
Jan 18, 2024 | 30.71 | 30.81 | 30.23 | 30.45 | 919,966 | -0.38(-1.25%) |
Jan 17, 2024 | 31.12 | 31.52 | 30.53 | 30.83 | 653,542 | -0.62(-1.97%) |
Jan 16, 2024 | 32.14 | 32.21 | 31.34 | 31.45 | 881,758 | -0.92(-2.83%) |
Jan 12, 2024 | 32.48 | 32.65 | 32.26 | 32.37 | 427,692 | +0.20(+0.61%) |
Jan 11, 2024 | 32.84 | 32.96 | 32.02 | 32.17 | 1,037,541 | -0.95(-2.86%) |
Jan 10, 2024 | 33.42 | 33.50 | 33.10 | 33.12 | 597,750 | -0.35(-1.03%) |
Jan 09, 2024 | 33.25 | 33.60 | 32.96 | 33.46 | 668,918 | -0.16(-0.47%) |
Jan 08, 2024 | 33.21 | 33.72 | 33.12 | 33.62 | 503,549 | +0.24(+0.71%) |
Jan 05, 2024 | 32.92 | 33.66 | 32.74 | 33.39 | 696,310 | +0.38(+1.17%) |
Jan 04, 2024 | 33.38 | 33.50 | 32.98 | 33.00 | 545,364 | -0.16(-0.48%) |
Jan 03, 2024 | 32.66 | 33.21 | 32.35 | 33.16 | 883,136 | +0.32(+0.96%) |
Jan 02, 2024 | 31.86 | 33.34 | 31.85 | 32.84 | 1,069,873 | +0.89(+2.78%) |
Dec 29, 2023 | 32.07 | 32.21 | 31.80 | 31.96 | 470,152 | -0.35(-1.10%) |
Dec 28, 2023 | 31.78 | 32.37 | 31.78 | 32.31 | 547,359 | +0.36(+1.14%) |
Dec 27, 2023 | 32.11 | 32.25 | 31.92 | 31.95 | 510,670 | -0.19(-0.58%) |
Dec 26, 2023 | 31.94 | 32.28 | 31.94 | 32.13 | 468,612 | +0.25(+0.77%) |
Dec 22, 2023 | 32.19 | 32.62 | 31.88 | 31.89 | 425,533 | -0.08(-0.25%) |
Dec 21, 2023 | 31.75 | 32.17 | 31.68 | 31.97 | 628,410 | +0.29(+0.90%) |
Dec 20, 2023 | 32.04 | 32.51 | 31.65 | 31.68 | 971,989 | -0.40(-1.26%) |
Dec 19, 2023 | 32.05 | 32.30 | 31.89 | 32.08 | 848,612 | +0.19(+0.59%) |
Dec 18, 2023 | 32.53 | 32.57 | 31.86 | 31.90 | 568,715 | -0.50(-1.55%) |
Dec 15, 2023 | 33.31 | 33.33 | 32.14 | 32.40 | 1,118,875 | -1.11(-3.32%) |
Dec 14, 2023 | 33.29 | 34.20 | 33.16 | 33.51 | 1,521,758 | +0.62(+1.89%) |
Dec 13, 2023 | 31.33 | 32.99 | 31.14 | 32.89 | 1,251,309 | +1.64(+5.24%) |
Dec 12, 2023 | 31.44 | 31.44 | 30.88 | 31.26 | 843,186 | -0.24(-0.75%) |
Dec 11, 2023 | 31.43 | 31.63 | 31.31 | 31.49 | 869,062 | -0.13(-0.41%) |
Dec 08, 2023 | 31.77 | 32.03 | 31.31 | 31.62 | 564,140 | -0.22(-0.68%) |
Dec 07, 2023 | 32.05 | 32.19 | 31.73 | 31.84 | 809,412 | -0.11(-0.34%) |
Dec 06, 2023 | 31.55 | 32.03 | 31.42 | 31.95 | 1,036,796 | +0.57(+1.82%) |
Dec 05, 2023 | 31.32 | 31.44 | 31.02 | 31.37 | 703,094 | -0.04(-0.13%) |
Dec 04, 2023 | 31.16 | 31.77 | 31.13 | 31.41 | 985,452 | -0.15(-0.47%) |