Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.93 | 32.15 | 31.93 | 32.15 | 2,845 | +0.25(+0.80%) |
Feb 28, 2024 | 31.92 | 31.95 | 31.90 | 31.90 | 6,916 | -0.18(-0.56%) |
Feb 27, 2024 | 31.98 | 32.08 | 31.96 | 32.08 | 6,249 | +0.09(+0.27%) |
Feb 26, 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 23,018 | -0.17(-0.51%) |
Feb 23, 2024 | 32.25 | 32.25 | 32.12 | 32.16 | 9,443 | +0.16(+0.50%) |
Feb 22, 2024 | 31.82 | 32.06 | 31.82 | 32.00 | 7,845 | +0.63(+2.01%) |
Feb 21, 2024 | 31.40 | 31.40 | 31.18 | 31.37 | 20,868 | +0.08(+0.26%) |
Feb 20, 2024 | 31.37 | 31.37 | 31.22 | 31.29 | 279,681 | -0.19(-0.60%) |
Feb 16, 2024 | 31.34 | 31.65 | 31.34 | 31.48 | 21,222 | -0.14(-0.45%) |
Feb 15, 2024 | 31.58 | 31.68 | 31.47 | 31.62 | 13,226 | +0.16(+0.50%) |
Feb 14, 2024 | 31.43 | 31.47 | 31.25 | 31.47 | 14,796 | +0.32(+1.02%) |
Feb 13, 2024 | 31.29 | 31.29 | 30.98 | 31.15 | 18,100 | -0.53(-1.66%) |
Feb 12, 2024 | 31.83 | 31.83 | 31.60 | 31.67 | 23,882 | -0.01(-0.02%) |
Feb 09, 2024 | 31.48 | 31.68 | 31.47 | 31.68 | 48,155 | +0.37(+1.18%) |
Feb 08, 2024 | 30.99 | 31.35 | 30.99 | 31.31 | 40,850 | +0.06(+0.18%) |
Feb 07, 2024 | 31.21 | 31.30 | 31.18 | 31.25 | 27,992 | +0.21(+0.67%) |
Feb 06, 2024 | 31.09 | 31.11 | 30.97 | 31.05 | 16,856 | +0.02(+0.06%) |
Feb 05, 2024 | 31.07 | 31.12 | 30.89 | 31.03 | 21,715 | -0.05(-0.17%) |
Feb 02, 2024 | 30.92 | 31.14 | 30.92 | 31.08 | 14,912 | +0.36(+1.16%) |
Feb 01, 2024 | 30.51 | 30.73 | 30.51 | 30.73 | 21,375 | +0.28(+0.91%) |
Jan 31, 2024 | 30.77 | 30.77 | 30.44 | 30.45 | 29,245 | -0.56(-1.81%) |
Jan 30, 2024 | 30.59 | 31.03 | 30.59 | 31.01 | 11,850 | +0.04(+0.14%) |
Jan 29, 2024 | 30.68 | 30.97 | 30.67 | 30.97 | 123,097 | +0.24(+0.77%) |
Jan 26, 2024 | 30.79 | 30.84 | 30.69 | 30.73 | 18,656 | -0.01(-0.04%) |
Jan 25, 2024 | 30.71 | 30.77 | 30.65 | 30.74 | 10,532 | +0.10(+0.33%) |
Jan 24, 2024 | 30.68 | 30.75 | 30.55 | 30.64 | 175,350 | +0.14(+0.47%) |
Jan 23, 2024 | 30.23 | 30.52 | 30.23 | 30.50 | 9,921 | -0.06(-0.19%) |
Jan 22, 2024 | 30.59 | 30.63 | 30.49 | 30.55 | 5,983 | +0.21(+0.71%) |
Jan 19, 2024 | 29.97 | 30.38 | 29.97 | 30.34 | 8,905 | +0.37(+1.22%) |
Jan 18, 2024 | 29.86 | 30.00 | 29.80 | 29.97 | 7,883 | +0.27(+0.92%) |
Jan 17, 2024 | 29.71 | 29.79 | 29.61 | 29.70 | 47,022 | -0.15(-0.52%) |
Jan 16, 2024 | 29.82 | 29.93 | 29.77 | 29.85 | 6,570 | -0.11(-0.36%) |
Jan 12, 2024 | 29.98 | 30.00 | 29.89 | 29.96 | 10,500 | +0.06(+0.20%) |
Jan 11, 2024 | 29.78 | 29.92 | 29.60 | 29.90 | 46,666 | +0.09(+0.31%) |
Jan 10, 2024 | 29.70 | 29.87 | 29.70 | 29.81 | 6,013 | +0.17(+0.59%) |
Jan 09, 2024 | 29.59 | 29.69 | 29.58 | 29.63 | 6,986 | -0.07(-0.23%) |
Jan 08, 2024 | 29.47 | 29.73 | 29.47 | 29.70 | 7,214 | +0.32(+1.09%) |
Jan 05, 2024 | 29.50 | 29.52 | 29.27 | 29.38 | 9,331 | +0.08(+0.27%) |
Jan 04, 2024 | 29.49 | 29.49 | 29.29 | 29.30 | 16,590 | -0.09(-0.32%) |
Jan 03, 2024 | 29.39 | 29.51 | 29.36 | 29.40 | 9,128 | -0.15(-0.52%) |
Jan 02, 2024 | 29.52 | 29.60 | 29.42 | 29.55 | 12,872 | -0.11(-0.36%) |
Dec 29, 2023 | 29.60 | 29.68 | 29.56 | 29.66 | 9,601 | -0.09(-0.32%) |
Dec 28, 2023 | 29.75 | 29.76 | 29.75 | 29.75 | 4,958 | +0.06(+0.20%) |
Dec 27, 2023 | 29.67 | 29.73 | 29.63 | 29.69 | 13,576 | -0.05(-0.18%) |
Dec 26, 2023 | 29.64 | 29.76 | 29.64 | 29.75 | 9,328 | +0.15(+0.49%) |
Dec 22, 2023 | 29.49 | 29.71 | 29.49 | 29.60 | 12,146 | +0.07(+0.25%) |
Dec 21, 2023 | 29.50 | 29.53 | 29.25 | 29.53 | 2,644 | +0.21(+0.71%) |
Dec 20, 2023 | 29.46 | 29.75 | 29.32 | 29.32 | 38,014 | -0.42(-1.43%) |
Dec 19, 2023 | 29.66 | 29.74 | 29.61 | 29.74 | 10,257 | +0.16(+0.53%) |
Dec 18, 2023 | 29.37 | 29.65 | 29.37 | 29.59 | 35,611 | +0.16(+0.53%) |
Dec 15, 2023 | 29.50 | 29.58 | 29.40 | 29.43 | 20,068 | -0.04(-0.14%) |
Dec 14, 2023 | 29.43 | 29.52 | 29.39 | 29.47 | 9,493 | +0.17(+0.58%) |
Dec 13, 2023 | 28.99 | 29.30 | 28.87 | 29.30 | 10,716 | +0.41(+1.42%) |
Dec 12, 2023 | 28.86 | 28.91 | 28.78 | 28.89 | 4,125 | +0.12(+0.43%) |
Dec 11, 2023 | 28.70 | 28.80 | 28.68 | 28.77 | 63,040 | +0.08(+0.29%) |
Dec 08, 2023 | 28.59 | 28.71 | 28.52 | 28.68 | 10,816 | +0.21(+0.73%) |
Dec 07, 2023 | 28.32 | 28.52 | 28.32 | 28.48 | 7,445 | +0.22(+0.76%) |
Dec 06, 2023 | 28.45 | 28.45 | 28.26 | 28.26 | 13,705 | -0.15(-0.53%) |
Dec 05, 2023 | 28.19 | 28.49 | 28.19 | 28.41 | 29,478 | +0.01(+0.04%) |
Dec 04, 2023 | 28.28 | 28.42 | 28.28 | 28.40 | 9,692 | -0.15(-0.54%) |