Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.08 | 31.08 | 30.79 | 30.81 | 55,958 | -0.22(-0.71%) |
Feb 28, 2024 | 31.10 | 31.19 | 30.93 | 31.03 | 113,239 | -0.11(-0.36%) |
Feb 27, 2024 | 31.10 | 31.20 | 31.02 | 31.15 | 121,155 | +0.02(+0.07%) |
Feb 26, 2024 | 31.29 | 31.40 | 31.12 | 31.12 | 46,754 | -0.20(-0.64%) |
Feb 23, 2024 | 31.27 | 31.44 | 31.27 | 31.32 | 188,807 | +0.11(+0.35%) |
Feb 22, 2024 | 30.95 | 31.31 | 30.85 | 31.21 | 69,995 | +0.29(+0.95%) |
Feb 21, 2024 | 30.71 | 30.92 | 30.64 | 30.92 | 41,862 | +0.09(+0.31%) |
Feb 20, 2024 | 30.71 | 30.95 | 30.71 | 30.82 | 126,879 | +0.03(+0.10%) |
Feb 16, 2024 | 30.87 | 31.09 | 30.73 | 30.79 | 50,985 | -0.03(-0.10%) |
Feb 15, 2024 | 30.59 | 30.86 | 30.59 | 30.82 | 33,716 | +0.28(+0.92%) |
Feb 14, 2024 | 30.38 | 30.57 | 30.33 | 30.55 | 47,038 | +0.37(+1.22%) |
Feb 13, 2024 | 30.30 | 30.53 | 29.99 | 30.18 | 88,872 | -0.51(-1.66%) |
Feb 12, 2024 | 30.43 | 30.68 | 30.38 | 30.68 | 79,047 | +0.19(+0.62%) |
Feb 09, 2024 | 30.53 | 30.59 | 30.36 | 30.50 | 60,451 | -0.03(-0.10%) |
Feb 08, 2024 | 30.51 | 30.57 | 30.33 | 30.53 | 147,259 | -0.09(-0.28%) |
Feb 07, 2024 | 30.78 | 30.81 | 30.57 | 30.61 | 152,652 | -0.08(-0.27%) |
Feb 06, 2024 | 30.38 | 30.76 | 30.28 | 30.69 | 281,227 | +0.46(+1.52%) |
Feb 05, 2024 | 30.25 | 30.38 | 30.21 | 30.24 | 190,891 | -0.02(-0.07%) |
Feb 02, 2024 | 30.30 | 30.42 | 30.11 | 30.26 | 80,311 | -0.17(-0.56%) |
Feb 01, 2024 | 30.13 | 30.43 | 29.93 | 30.43 | 49,878 | +0.40(+1.33%) |
Jan 31, 2024 | 30.33 | 30.44 | 30.03 | 30.03 | 52,063 | -0.13(-0.43%) |
Jan 30, 2024 | 30.14 | 30.25 | 30.07 | 30.16 | 146,976 | -0.04(-0.13%) |
Jan 29, 2024 | 29.83 | 30.21 | 29.83 | 30.20 | 64,812 | +0.30(+1.00%) |
Jan 26, 2024 | 29.94 | 30.07 | 29.85 | 29.90 | 59,243 | +0.14(+0.47%) |
Jan 25, 2024 | 29.72 | 29.78 | 29.48 | 29.76 | 145,073 | +0.14(+0.47%) |
Jan 24, 2024 | 30.06 | 30.11 | 29.61 | 29.62 | 75,051 | -0.31(-1.03%) |
Jan 23, 2024 | 30.07 | 30.14 | 29.75 | 29.93 | 133,269 | -0.08(-0.27%) |
Jan 22, 2024 | 29.90 | 30.16 | 29.90 | 30.01 | 146,969 | +0.18(+0.60%) |
Jan 19, 2024 | 29.82 | 29.89 | 29.62 | 29.83 | 71,296 | +0.02(+0.07%) |
Jan 18, 2024 | 29.61 | 29.82 | 29.46 | 29.81 | 92,029 | +0.10(+0.34%) |
Jan 17, 2024 | 29.74 | 30.18 | 29.57 | 29.71 | 139,277 | -0.17(-0.57%) |
Jan 16, 2024 | 29.95 | 29.95 | 29.81 | 29.88 | 294,674 | -0.20(-0.66%) |
Jan 12, 2024 | 30.30 | 30.40 | 30.05 | 30.08 | 133,996 | -0.15(-0.50%) |
Jan 11, 2024 | 30.27 | 30.33 | 30.06 | 30.23 | 212,075 | -0.11(-0.36%) |
Jan 10, 2024 | 30.17 | 30.36 | 29.99 | 30.34 | 144,576 | +0.15(+0.50%) |
Jan 09, 2024 | 30.07 | 30.51 | 30.07 | 30.19 | 213,485 | -0.02(-0.07%) |
Jan 08, 2024 | 29.78 | 30.21 | 29.78 | 30.21 | 106,545 | +0.38(+1.27%) |
Jan 05, 2024 | 29.69 | 30.00 | 29.57 | 29.83 | 112,160 | +0.04(+0.13%) |
Jan 04, 2024 | 29.56 | 29.85 | 29.56 | 29.79 | 164,041 | +0.22(+0.74%) |
Jan 03, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 143,832 | -0.57(-1.89%) |
Jan 02, 2024 | 29.61 | 30.25 | 29.59 | 30.14 | 127,227 | +0.40(+1.34%) |
Dec 29, 2023 | 29.74 | 29.85 | 29.64 | 29.74 | 75,214 | -0.07(-0.23%) |
Dec 28, 2023 | 29.76 | 29.94 | 29.76 | 29.81 | 98,870 | +0.04(+0.13%) |
Dec 27, 2023 | 29.67 | 29.77 | 29.65 | 29.77 | 80,438 | +0.07(+0.24%) |
Dec 26, 2023 | 29.56 | 29.77 | 29.46 | 29.70 | 90,580 | +0.15(+0.51%) |
Dec 22, 2023 | 29.46 | 29.66 | 29.40 | 29.55 | 121,858 | +0.17(+0.58%) |
Dec 21, 2023 | 29.12 | 29.42 | 29.12 | 29.38 | 103,285 | +0.45(+1.55%) |
Dec 20, 2023 | 29.32 | 29.40 | 28.92 | 28.93 | 85,446 | -0.46(-1.56%) |
Dec 19, 2023 | 29.08 | 29.39 | 29.08 | 29.39 | 171,834 | +0.37(+1.27%) |
Dec 18, 2023 | 29.10 | 29.15 | 28.91 | 29.02 | 109,552 | +0.04(+0.14%) |
Dec 15, 2023 | 29.19 | 29.23 | 28.88 | 28.98 | 90,483 | -0.30(-1.02%) |
Dec 14, 2023 | 29.28 | 29.45 | 29.17 | 29.28 | 222,881 | +0.18(+0.62%) |
Dec 13, 2023 | 28.27 | 29.10 | 28.25 | 29.10 | 84,378 | +0.79(+2.78%) |
Dec 12, 2023 | 28.14 | 28.37 | 28.05 | 28.31 | 91,005 | +0.20(+0.71%) |
Dec 11, 2023 | 27.89 | 28.13 | 27.89 | 28.11 | 94,524 | +0.30(+1.08%) |
Dec 08, 2023 | 27.79 | 27.86 | 27.69 | 27.81 | 53,032 | -0.01(-0.04%) |
Dec 07, 2023 | 27.81 | 27.85 | 27.66 | 27.82 | 305,274 | +0.10(+0.36%) |
Dec 06, 2023 | 27.71 | 27.86 | 27.68 | 27.72 | 212,633 | +0.04(+0.14%) |
Dec 05, 2023 | 27.73 | 27.76 | 27.56 | 27.68 | 83,184 | -0.19(-0.66%) |
Dec 04, 2023 | 27.67 | 27.89 | 27.67 | 27.87 | 343,104 | +0.10(+0.34%) |