Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.86 | 30.86 | 30.65 | 30.66 | 27,963 | +0.00(+0.00%) |
Feb 28, 2024 | 30.71 | 30.71 | 30.65 | 30.66 | 11,859 | -0.12(-0.39%) |
Feb 27, 2024 | 30.82 | 30.83 | 30.72 | 30.78 | 11,945 | +0.10(+0.32%) |
Feb 26, 2024 | 30.75 | 30.76 | 30.65 | 30.68 | 15,451 | -0.10(-0.32%) |
Feb 23, 2024 | 30.80 | 30.87 | 30.73 | 30.78 | 11,498 | +0.13(+0.42%) |
Feb 22, 2024 | 30.83 | 30.83 | 30.60 | 30.65 | 15,667 | +0.12(+0.39%) |
Feb 21, 2024 | 30.51 | 30.54 | 30.40 | 30.53 | 12,844 | +0.00(+0.00%) |
Feb 20, 2024 | 30.45 | 30.57 | 30.42 | 30.53 | 18,796 | +0.09(+0.30%) |
Feb 16, 2024 | 30.35 | 30.52 | 30.35 | 30.44 | 16,932 | +0.02(+0.07%) |
Feb 15, 2024 | 30.34 | 30.42 | 30.30 | 30.42 | 22,491 | +0.18(+0.60%) |
Feb 14, 2024 | 30.17 | 30.24 | 30.06 | 30.24 | 35,154 | +0.24(+0.80%) |
Feb 13, 2024 | 30.17 | 30.17 | 29.90 | 30.00 | 56,806 | -0.26(-0.86%) |
Feb 12, 2024 | 30.14 | 30.37 | 30.14 | 30.26 | 28,941 | -0.03(-0.10%) |
Feb 09, 2024 | 30.20 | 30.30 | 30.14 | 30.29 | 19,928 | +0.09(+0.30%) |
Feb 08, 2024 | 30.16 | 30.52 | 30.14 | 30.20 | 52,409 | -0.04(-0.14%) |
Feb 07, 2024 | 30.16 | 30.31 | 30.16 | 30.24 | 596,029 | -0.03(-0.11%) |
Feb 06, 2024 | 30.22 | 30.52 | 30.13 | 30.28 | 45,984 | +0.08(+0.25%) |
Feb 05, 2024 | 30.07 | 30.23 | 30.00 | 30.20 | 115,816 | -0.07(-0.23%) |
Feb 02, 2024 | 30.29 | 30.29 | 30.15 | 30.27 | 40,416 | -0.16(-0.52%) |
Feb 01, 2024 | 31.75 | 31.75 | 30.25 | 30.43 | 81,872 | +0.19(+0.62%) |
Jan 31, 2024 | 30.33 | 30.47 | 30.23 | 30.24 | 60,804 | -0.05(-0.17%) |
Jan 30, 2024 | 30.34 | 30.38 | 30.24 | 30.29 | 34,125 | -0.06(-0.20%) |
Jan 29, 2024 | 30.34 | 30.37 | 30.14 | 30.35 | 37,776 | +0.10(+0.33%) |
Jan 26, 2024 | 30.25 | 30.43 | 30.18 | 30.25 | 47,135 | +0.12(+0.40%) |
Jan 25, 2024 | 30.20 | 30.20 | 30.01 | 30.13 | 32,058 | +0.05(+0.17%) |
Jan 24, 2024 | 30.17 | 30.22 | 30.07 | 30.08 | 28,425 | +0.14(+0.46%) |
Jan 23, 2024 | 29.98 | 29.98 | 29.85 | 29.94 | 58,987 | -0.04(-0.15%) |
Jan 22, 2024 | 30.04 | 30.04 | 29.94 | 29.98 | 17,450 | +0.11(+0.39%) |
Jan 19, 2024 | 29.75 | 30.02 | 29.74 | 29.87 | 70,108 | -0.05(-0.18%) |
Jan 18, 2024 | 29.89 | 29.93 | 29.77 | 29.92 | 22,950 | +0.19(+0.64%) |
Jan 17, 2024 | 29.67 | 29.78 | 29.65 | 29.73 | 31,686 | -0.18(-0.61%) |
Jan 16, 2024 | 30.07 | 30.10 | 29.86 | 29.91 | 96,791 | -0.32(-1.04%) |
Jan 12, 2024 | 30.31 | 30.31 | 30.14 | 30.23 | 51,619 | +0.05(+0.17%) |
Jan 11, 2024 | 30.22 | 30.22 | 30.01 | 30.18 | 61,040 | +0.01(+0.03%) |
Jan 10, 2024 | 30.14 | 30.36 | 30.08 | 30.17 | 35,274 | +0.11(+0.37%) |
Jan 09, 2024 | 30.10 | 30.10 | 30.01 | 30.06 | 24,040 | -0.14(-0.46%) |
Jan 08, 2024 | 30.00 | 30.21 | 30.00 | 30.20 | 65,093 | +0.19(+0.63%) |
Jan 05, 2024 | 30.02 | 30.18 | 29.93 | 30.01 | 48,968 | -0.01(-0.03%) |
Jan 04, 2024 | 30.00 | 30.11 | 30.00 | 30.02 | 62,749 | +0.01(+0.03%) |
Jan 03, 2024 | 30.03 | 30.07 | 29.84 | 30.01 | 526,242 | -0.04(-0.13%) |
Jan 02, 2024 | 30.15 | 30.22 | 30.03 | 30.05 | 592,269 | -0.35(-1.15%) |
Dec 29, 2023 | 30.42 | 30.51 | 30.32 | 30.40 | 171,637 | +0.03(+0.08%) |
Dec 28, 2023 | 30.50 | 30.53 | 30.30 | 30.38 | 162,293 | -0.04(-0.13%) |
Dec 27, 2023 | 30.35 | 30.47 | 30.28 | 30.42 | 195,241 | +0.20(+0.65%) |
Dec 26, 2023 | 30.21 | 30.34 | 30.14 | 30.22 | 108,126 | +0.09(+0.31%) |
Dec 22, 2023 | 30.12 | 30.21 | 30.10 | 30.13 | 88,661 | +0.11(+0.35%) |
Dec 21, 2023 | 29.90 | 30.02 | 29.89 | 30.02 | 18,815 | +0.40(+1.36%) |
Dec 20, 2023 | 29.98 | 29.99 | 29.59 | 29.62 | 14,613 | -0.36(-1.21%) |
Dec 19, 2023 | 29.76 | 29.98 | 29.76 | 29.98 | 7,042 | +0.29(+0.98%) |
Dec 18, 2023 | 29.63 | 29.75 | 29.61 | 29.69 | 4,252 | +0.08(+0.27%) |
Dec 15, 2023 | 29.82 | 29.82 | 29.58 | 29.61 | 8,936 | -0.28(-0.94%) |
Dec 14, 2023 | 29.83 | 29.89 | 29.81 | 29.89 | 8,740 | +0.21(+0.69%) |
Dec 13, 2023 | 29.20 | 29.69 | 29.20 | 29.69 | 2,626 | +0.49(+1.67%) |
Dec 12, 2023 | 29.18 | 29.25 | 29.18 | 29.20 | 9,589 | -0.02(-0.05%) |
Dec 11, 2023 | 29.13 | 29.25 | 29.07 | 29.21 | 13,392 | +0.06(+0.21%) |
Dec 08, 2023 | 29.13 | 29.15 | 29.05 | 29.15 | 3,428 | +0.07(+0.24%) |
Dec 07, 2023 | 28.85 | 29.12 | 28.85 | 29.08 | 29,269 | +0.15(+0.53%) |
Dec 06, 2023 | 29.07 | 29.18 | 28.88 | 28.93 | 13,341 | +0.08(+0.28%) |
Dec 05, 2023 | 28.85 | 28.88 | 28.80 | 28.85 | 18,716 | -0.06(-0.21%) |
Dec 04, 2023 | 28.94 | 29.00 | 28.77 | 28.91 | 116,234 | -0.25(-0.87%) |