Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.80 | 30.89 | 30.68 | 30.77 | 12,924 | +0.11(+0.36%) |
Feb 28, 2024 | 31.07 | 31.07 | 30.56 | 30.66 | 20,604 | -0.03(-0.10%) |
Feb 27, 2024 | 30.81 | 30.86 | 30.68 | 30.69 | 18,632 | -0.40(-1.27%) |
Feb 26, 2024 | 31.34 | 31.34 | 31.02 | 31.08 | 19,630 | -0.15(-0.47%) |
Feb 23, 2024 | 31.27 | 31.32 | 30.96 | 31.23 | 22,715 | +0.04(+0.12%) |
Feb 22, 2024 | 31.37 | 31.37 | 31.07 | 31.19 | 25,719 | +0.12(+0.39%) |
Feb 21, 2024 | 30.92 | 31.28 | 30.86 | 31.07 | 18,288 | +0.38(+1.24%) |
Feb 20, 2024 | 31.12 | 31.12 | 30.69 | 30.69 | 8,818 | -0.20(-0.65%) |
Feb 16, 2024 | 31.09 | 31.27 | 30.89 | 30.89 | 23,054 | +0.09(+0.29%) |
Feb 15, 2024 | 30.60 | 30.98 | 30.60 | 30.81 | 16,520 | +0.08(+0.26%) |
Feb 14, 2024 | 30.76 | 30.78 | 30.56 | 30.73 | 12,903 | +0.36(+1.17%) |
Feb 13, 2024 | 30.63 | 30.63 | 30.25 | 30.37 | 13,276 | -0.43(-1.39%) |
Feb 12, 2024 | 30.37 | 30.89 | 30.33 | 30.80 | 56,793 | +0.62(+2.04%) |
Feb 09, 2024 | 30.38 | 30.38 | 30.15 | 30.18 | 113,489 | -0.44(-1.42%) |
Feb 08, 2024 | 30.87 | 30.87 | 30.36 | 30.62 | 131,583 | -0.65(-2.09%) |
Feb 07, 2024 | 30.99 | 31.35 | 30.90 | 31.27 | 19,412 | +0.33(+1.06%) |
Feb 06, 2024 | 30.73 | 31.09 | 30.73 | 30.94 | 77,558 | +0.40(+1.33%) |
Feb 05, 2024 | 30.46 | 30.59 | 30.21 | 30.54 | 105,004 | +0.04(+0.13%) |
Feb 02, 2024 | 30.95 | 30.95 | 30.27 | 30.50 | 44,338 | -0.46(-1.47%) |
Feb 01, 2024 | 31.41 | 31.54 | 30.32 | 30.95 | 107,746 | -0.26(-0.82%) |
Jan 31, 2024 | 31.53 | 31.53 | 31.20 | 31.21 | 31,982 | -0.42(-1.31%) |
Jan 30, 2024 | 31.37 | 31.64 | 31.25 | 31.63 | 44,205 | +0.18(+0.57%) |
Jan 29, 2024 | 31.68 | 31.68 | 31.24 | 31.45 | 37,699 | -0.09(-0.29%) |
Jan 26, 2024 | 31.44 | 31.59 | 31.24 | 31.54 | 27,092 | +0.03(+0.10%) |
Jan 25, 2024 | 31.83 | 31.83 | 31.42 | 31.51 | 25,412 | -0.14(-0.44%) |
Jan 24, 2024 | 31.67 | 31.89 | 31.61 | 31.65 | 35,612 | +0.47(+1.49%) |
Jan 23, 2024 | 31.17 | 31.25 | 31.07 | 31.18 | 10,321 | +0.09(+0.28%) |
Jan 22, 2024 | 31.18 | 31.34 | 31.05 | 31.09 | 49,664 | -0.18(-0.58%) |
Jan 19, 2024 | 31.30 | 31.35 | 31.04 | 31.28 | 32,871 | -0.19(-0.61%) |
Jan 18, 2024 | 31.41 | 31.47 | 31.28 | 31.47 | 19,296 | +0.28(+0.91%) |
Jan 17, 2024 | 30.90 | 31.21 | 30.65 | 31.18 | 79,630 | -0.01(-0.02%) |
Jan 16, 2024 | 31.54 | 31.63 | 31.17 | 31.19 | 35,873 | +0.09(+0.28%) |
Jan 12, 2024 | 31.24 | 31.51 | 31.09 | 31.10 | 44,188 | +0.67(+2.21%) |
Jan 11, 2024 | 30.34 | 30.47 | 29.94 | 30.43 | 46,891 | +0.03(+0.10%) |
Jan 10, 2024 | 30.54 | 30.59 | 30.23 | 30.40 | 120,931 | -0.33(-1.06%) |
Jan 09, 2024 | 30.95 | 30.95 | 30.46 | 30.73 | 32,048 | -0.55(-1.77%) |
Jan 08, 2024 | 31.41 | 31.42 | 31.06 | 31.28 | 151,860 | -0.63(-1.98%) |
Jan 05, 2024 | 31.67 | 32.09 | 31.53 | 31.91 | 170,898 | +0.26(+0.83%) |
Jan 04, 2024 | 31.58 | 31.99 | 31.58 | 31.65 | 71,079 | +0.92(+3.00%) |
Jan 03, 2024 | 30.30 | 30.80 | 30.21 | 30.72 | 61,865 | +0.58(+1.93%) |
Jan 02, 2024 | 30.06 | 30.25 | 30.04 | 30.14 | 30,638 | +0.54(+1.81%) |
Dec 29, 2023 | 29.73 | 29.73 | 29.58 | 29.61 | 27,543 | -0.13(-0.43%) |
Dec 28, 2023 | 29.86 | 29.93 | 29.69 | 29.74 | 56,710 | -0.29(-0.97%) |
Dec 27, 2023 | 30.12 | 30.15 | 29.94 | 30.03 | 59,830 | -0.03(-0.09%) |
Dec 26, 2023 | 30.68 | 30.68 | 29.99 | 30.05 | 51,329 | -0.91(-2.94%) |
Dec 22, 2023 | 30.74 | 31.01 | 30.70 | 30.96 | 66,188 | +0.75(+2.47%) |
Dec 21, 2023 | 29.93 | 30.22 | 29.93 | 30.22 | 25,628 | +0.66(+2.25%) |
Dec 20, 2023 | 29.84 | 30.01 | 29.48 | 29.55 | 82,718 | +0.09(+0.30%) |
Dec 19, 2023 | 29.23 | 29.47 | 29.20 | 29.47 | 24,579 | +0.28(+0.96%) |
Dec 18, 2023 | 29.39 | 29.50 | 29.04 | 29.19 | 91,003 | +1.19(+4.25%) |
Dec 15, 2023 | 27.54 | 28.08 | 27.54 | 28.00 | 79,349 | +0.96(+3.54%) |
Dec 14, 2023 | 27.02 | 27.18 | 26.92 | 27.04 | 23,916 | +0.37(+1.38%) |
Dec 13, 2023 | 26.35 | 26.67 | 26.14 | 26.67 | 23,195 | +0.12(+0.46%) |
Dec 12, 2023 | 26.58 | 26.60 | 26.43 | 26.55 | 17,132 | -0.07(-0.28%) |
Dec 11, 2023 | 26.66 | 26.67 | 26.60 | 26.63 | 12,135 | -0.16(-0.59%) |
Dec 08, 2023 | 26.68 | 26.79 | 26.65 | 26.78 | 26,294 | +0.04(+0.16%) |
Dec 07, 2023 | 26.89 | 26.90 | 26.65 | 26.74 | 19,328 | -0.34(-1.25%) |
Dec 06, 2023 | 27.37 | 27.49 | 27.06 | 27.08 | 19,225 | -0.10(-0.36%) |
Dec 05, 2023 | 27.66 | 27.66 | 27.18 | 27.18 | 19,410 | -0.67(-2.39%) |
Dec 04, 2023 | 27.91 | 28.03 | 27.78 | 27.84 | 13,514 | -0.02(-0.07%) |