Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.70 | 30.77 | 30.49 | 30.64 | 1,137,756 | +0.15(+0.49%) |
Feb 28, 2024 | 30.45 | 30.54 | 30.42 | 30.49 | 845,605 | -0.06(-0.20%) |
Feb 27, 2024 | 30.40 | 30.56 | 30.40 | 30.55 | 3,879,506 | +0.24(+0.79%) |
Feb 26, 2024 | 30.34 | 30.34 | 30.24 | 30.31 | 899,861 | +0.09(+0.30%) |
Feb 23, 2024 | 30.21 | 30.26 | 30.16 | 30.22 | 1,071,150 | +0.02(+0.07%) |
Feb 22, 2024 | 30.12 | 30.22 | 30.07 | 30.20 | 1,507,244 | +0.49(+1.65%) |
Feb 21, 2024 | 29.60 | 29.73 | 29.59 | 29.71 | 1,131,261 | +0.13(+0.44%) |
Feb 20, 2024 | 29.57 | 29.63 | 29.50 | 29.58 | 1,094,198 | +0.07(+0.24%) |
Feb 16, 2024 | 29.51 | 29.61 | 29.41 | 29.51 | 961,542 | +0.03(+0.10%) |
Feb 15, 2024 | 29.33 | 29.50 | 29.32 | 29.48 | 857,655 | +0.32(+1.10%) |
Feb 14, 2024 | 28.97 | 29.17 | 28.96 | 29.16 | 2,066,540 | +0.35(+1.21%) |
Feb 13, 2024 | 28.88 | 28.95 | 28.71 | 28.81 | 2,183,438 | -0.53(-1.81%) |
Feb 12, 2024 | 29.28 | 29.41 | 29.26 | 29.34 | 1,315,251 | +0.07(+0.24%) |
Feb 09, 2024 | 29.19 | 29.29 | 29.13 | 29.27 | 1,126,675 | +0.01(+0.03%) |
Feb 08, 2024 | 29.26 | 29.29 | 29.20 | 29.26 | 1,597,756 | +0.06(+0.21%) |
Feb 07, 2024 | 29.25 | 29.27 | 29.11 | 29.20 | 954,494 | -0.08(-0.27%) |
Feb 06, 2024 | 29.06 | 29.29 | 29.06 | 29.28 | 1,258,372 | +0.21(+0.72%) |
Feb 05, 2024 | 29.03 | 29.11 | 28.92 | 29.07 | 1,207,891 | -0.16(-0.55%) |
Feb 02, 2024 | 29.28 | 29.31 | 29.12 | 29.23 | 1,607,991 | -0.27(-0.92%) |
Feb 01, 2024 | 29.22 | 29.50 | 29.18 | 29.50 | 3,587,825 | +0.43(+1.48%) |
Jan 31, 2024 | 29.47 | 29.50 | 29.01 | 29.07 | 1,646,900 | -0.35(-1.19%) |
Jan 30, 2024 | 29.43 | 29.46 | 29.34 | 29.42 | 855,008 | -0.04(-0.14%) |
Jan 29, 2024 | 29.21 | 29.48 | 29.21 | 29.46 | 938,432 | +0.07(+0.24%) |
Jan 26, 2024 | 29.42 | 29.49 | 29.36 | 29.39 | 1,289,603 | +0.08(+0.27%) |
Jan 25, 2024 | 29.36 | 29.36 | 29.20 | 29.31 | 1,307,735 | -0.05(-0.17%) |
Jan 24, 2024 | 29.52 | 29.57 | 29.35 | 29.36 | 2,033,207 | +0.51(+1.77%) |
Jan 23, 2024 | 28.83 | 28.86 | 28.71 | 28.85 | 1,274,597 | -0.07(-0.24%) |
Jan 22, 2024 | 28.90 | 28.98 | 28.89 | 28.92 | 1,841,247 | +0.03(+0.10%) |
Jan 19, 2024 | 28.66 | 28.89 | 28.62 | 28.89 | 1,589,166 | +0.16(+0.56%) |
Jan 18, 2024 | 28.61 | 28.74 | 28.57 | 28.73 | 1,526,079 | +0.24(+0.84%) |
Jan 17, 2024 | 28.37 | 28.50 | 28.28 | 28.49 | 3,637,223 | -0.18(-0.63%) |
Jan 16, 2024 | 28.68 | 28.80 | 28.61 | 28.67 | 1,117,182 | -0.55(-1.88%) |
Jan 12, 2024 | 29.29 | 29.39 | 29.18 | 29.22 | 698,509 | +0.03(+0.10%) |
Jan 11, 2024 | 29.30 | 29.36 | 28.94 | 29.19 | 2,574,405 | -0.11(-0.38%) |
Jan 10, 2024 | 29.18 | 29.36 | 29.13 | 29.30 | 1,016,558 | +0.14(+0.48%) |
Jan 09, 2024 | 29.10 | 29.21 | 29.09 | 29.16 | 727,838 | -0.25(-0.85%) |
Jan 08, 2024 | 29.20 | 29.41 | 29.17 | 29.41 | 1,289,442 | +0.38(+1.31%) |
Jan 05, 2024 | 28.96 | 29.29 | 28.94 | 29.03 | 776,482 | +0.00(+0.00%) |
Jan 04, 2024 | 28.97 | 29.18 | 28.97 | 29.03 | 959,631 | +0.11(+0.38%) |
Jan 03, 2024 | 28.97 | 29.01 | 28.81 | 28.92 | 2,066,308 | -0.42(-1.43%) |
Jan 02, 2024 | 29.38 | 29.46 | 29.30 | 29.34 | 1,970,820 | -0.35(-1.18%) |
Dec 29, 2023 | 29.71 | 29.82 | 29.60 | 29.69 | 1,128,692 | +0.03(+0.10%) |
Dec 28, 2023 | 29.76 | 29.80 | 29.63 | 29.66 | 906,324 | -0.20(-0.67%) |
Dec 27, 2023 | 29.73 | 29.90 | 29.73 | 29.86 | 1,031,708 | +0.17(+0.57%) |
Dec 26, 2023 | 29.54 | 29.74 | 29.46 | 29.69 | 839,112 | +0.17(+0.58%) |
Dec 22, 2023 | 29.59 | 29.60 | 29.42 | 29.52 | 739,257 | -0.02(-0.07%) |
Dec 21, 2023 | 29.44 | 29.55 | 29.34 | 29.54 | 1,129,057 | +0.36(+1.23%) |
Dec 20, 2023 | 29.47 | 29.54 | 29.16 | 29.18 | 1,062,582 | -0.40(-1.35%) |
Dec 19, 2023 | 29.46 | 29.58 | 29.42 | 29.58 | 1,099,624 | +0.34(+1.16%) |
Dec 18, 2023 | 29.28 | 29.29 | 29.15 | 29.24 | 1,548,174 | -0.03(-0.10%) |
Dec 15, 2023 | 29.37 | 29.42 | 29.26 | 29.27 | 2,047,043 | -0.31(-1.05%) |
Dec 14, 2023 | 29.56 | 29.69 | 29.41 | 29.58 | 1,934,521 | +0.09(+0.31%) |
Dec 13, 2023 | 29.10 | 29.52 | 28.93 | 29.49 | 1,791,691 | +0.39(+1.34%) |
Dec 12, 2023 | 29.03 | 29.12 | 28.94 | 29.10 | 816,223 | +0.06(+0.21%) |
Dec 11, 2023 | 28.86 | 29.05 | 28.86 | 29.04 | 747,348 | +0.04(+0.14%) |
Dec 08, 2023 | 28.79 | 29.03 | 28.79 | 29.00 | 2,214,427 | +0.11(+0.38%) |
Dec 07, 2023 | 28.82 | 28.92 | 28.74 | 28.89 | 1,864,868 | +0.13(+0.45%) |
Dec 06, 2023 | 28.90 | 29.01 | 28.74 | 28.76 | 1,221,328 | +0.07(+0.24%) |
Dec 05, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 1,323,215 | +0.05(+0.17%) |
Dec 04, 2023 | 28.51 | 28.64 | 28.47 | 28.64 | 1,327,772 | -0.09(-0.31%) |