Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.40 | 31.41 | 31.24 | 31.41 | 10,854 | +0.22(+0.72%) |
Feb 28, 2024 | 31.91 | 31.91 | 30.99 | 31.19 | 10,026 | +0.01(+0.04%) |
Feb 27, 2024 | 30.93 | 31.17 | 30.93 | 31.17 | 3,070 | +0.24(+0.79%) |
Feb 26, 2024 | 31.13 | 31.25 | 30.89 | 30.93 | 5,951 | -0.25(-0.81%) |
Feb 23, 2024 | 31.07 | 31.32 | 31.07 | 31.18 | 6,017 | +0.15(+0.49%) |
Feb 22, 2024 | 31.07 | 31.08 | 30.99 | 31.03 | 11,562 | +0.13(+0.43%) |
Feb 21, 2024 | 30.84 | 30.90 | 30.62 | 30.90 | 8,186 | +0.00(+0.00%) |
Feb 20, 2024 | 30.77 | 31.01 | 30.77 | 30.90 | 6,414 | -0.14(-0.44%) |
Feb 16, 2024 | 30.95 | 31.16 | 30.89 | 31.03 | 37,085 | -0.04(-0.14%) |
Feb 15, 2024 | 30.66 | 31.19 | 30.66 | 31.08 | 6,013 | +0.59(+1.94%) |
Feb 14, 2024 | 30.32 | 30.52 | 30.32 | 30.48 | 36,805 | +0.42(+1.41%) |
Feb 13, 2024 | 30.28 | 30.38 | 29.92 | 30.06 | 4,565 | -0.66(-2.16%) |
Feb 12, 2024 | 30.42 | 30.78 | 30.41 | 30.72 | 7,627 | +0.30(+1.00%) |
Feb 09, 2024 | 30.33 | 30.42 | 30.21 | 30.42 | 3,251 | +0.17(+0.56%) |
Feb 08, 2024 | 30.25 | 30.26 | 30.04 | 30.25 | 6,487 | -0.07(-0.23%) |
Feb 07, 2024 | 30.34 | 30.39 | 30.15 | 30.32 | 4,564 | +0.03(+0.11%) |
Feb 06, 2024 | 30.36 | 30.36 | 30.19 | 30.29 | 2,720 | -0.06(-0.21%) |
Feb 05, 2024 | 30.36 | 30.43 | 29.51 | 30.35 | 5,155 | -0.32(-1.04%) |
Feb 02, 2024 | 30.38 | 30.78 | 30.38 | 30.67 | 332,512 | +0.32(+1.07%) |
Feb 01, 2024 | 30.52 | 30.52 | 29.91 | 30.35 | 4,427 | -0.29(-0.93%) |
Jan 31, 2024 | 30.91 | 31.08 | 30.63 | 30.63 | 5,170 | -0.45(-1.44%) |
Jan 30, 2024 | 30.93 | 31.11 | 30.93 | 31.08 | 3,471 | +0.18(+0.57%) |
Jan 29, 2024 | 30.68 | 30.90 | 30.68 | 30.90 | 3,636 | +0.05(+0.18%) |
Jan 26, 2024 | 30.64 | 30.88 | 30.64 | 30.85 | 3,649 | +0.37(+1.21%) |
Jan 25, 2024 | 30.47 | 30.50 | 30.34 | 30.48 | 6,599 | +0.18(+0.60%) |
Jan 24, 2024 | 30.34 | 30.49 | 30.25 | 30.30 | 4,151 | +0.21(+0.71%) |
Jan 23, 2024 | 30.00 | 30.13 | 29.78 | 30.09 | 7,519 | -0.02(-0.08%) |
Jan 22, 2024 | 30.10 | 30.14 | 29.98 | 30.11 | 6,630 | +0.15(+0.51%) |
Jan 19, 2024 | 29.49 | 29.95 | 29.06 | 29.95 | 3,114 | +0.62(+2.13%) |
Jan 18, 2024 | 29.34 | 29.34 | 29.06 | 29.33 | 3,807 | -0.02(-0.08%) |
Jan 17, 2024 | 29.48 | 29.51 | 29.16 | 29.35 | 6,725 | -0.25(-0.83%) |
Jan 16, 2024 | 29.58 | 29.73 | 29.42 | 29.60 | 12,884 | -0.36(-1.20%) |
Jan 12, 2024 | 30.16 | 30.16 | 29.84 | 29.96 | 4,870 | -0.14(-0.47%) |
Jan 11, 2024 | 30.22 | 30.22 | 29.80 | 30.10 | 120,548 | -0.08(-0.27%) |
Jan 10, 2024 | 30.25 | 30.45 | 30.03 | 30.18 | 13,124 | -0.11(-0.36%) |
Jan 09, 2024 | 30.32 | 30.37 | 30.25 | 30.29 | 2,790 | -0.28(-0.92%) |
Jan 08, 2024 | 30.57 | 30.68 | 30.29 | 30.57 | 5,390 | +0.11(+0.36%) |
Jan 05, 2024 | 30.50 | 30.62 | 30.42 | 30.46 | 7,843 | +0.22(+0.73%) |
Jan 04, 2024 | 30.20 | 30.39 | 30.19 | 30.24 | 6,116 | +0.25(+0.83%) |
Jan 03, 2024 | 30.10 | 30.27 | 29.76 | 29.99 | 20,641 | -0.39(-1.27%) |
Jan 02, 2024 | 30.19 | 30.49 | 30.19 | 30.38 | 6,856 | +0.11(+0.36%) |
Dec 29, 2023 | 30.38 | 30.54 | 30.24 | 30.27 | 69,265 | -0.02(-0.07%) |
Dec 28, 2023 | 30.20 | 30.35 | 30.19 | 30.29 | 4,487 | +0.19(+0.62%) |
Dec 27, 2023 | 30.16 | 30.23 | 30.07 | 30.10 | 10,446 | -0.60(-1.96%) |
Dec 26, 2023 | 30.66 | 30.76 | 30.59 | 30.70 | 3,579 | +0.22(+0.74%) |
Dec 22, 2023 | 30.69 | 30.69 | 30.00 | 30.48 | 6,228 | -0.06(-0.19%) |
Dec 21, 2023 | 30.51 | 30.55 | 30.35 | 30.54 | 5,002 | +0.31(+1.02%) |
Dec 20, 2023 | 30.67 | 30.73 | 30.23 | 30.23 | 6,415 | -0.57(-1.85%) |
Dec 19, 2023 | 30.57 | 30.80 | 30.57 | 30.80 | 2,739 | +0.26(+0.85%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.49 | 30.54 | 4,942 | -0.02(-0.05%) |
Dec 15, 2023 | 30.52 | 30.64 | 30.40 | 30.55 | 2,463 | -0.04(-0.12%) |
Dec 14, 2023 | 30.24 | 30.59 | 30.24 | 30.59 | 14,593 | +0.80(+2.69%) |
Dec 13, 2023 | 29.21 | 29.83 | 29.16 | 29.79 | 12,010 | +0.62(+2.11%) |
Dec 12, 2023 | 29.08 | 29.24 | 28.73 | 29.17 | 3,819 | +0.08(+0.29%) |
Dec 11, 2023 | 28.99 | 29.13 | 28.99 | 29.09 | 4,434 | +0.13(+0.44%) |
Dec 08, 2023 | 28.92 | 29.00 | 28.91 | 28.96 | 14,870 | +0.23(+0.81%) |
Dec 07, 2023 | 28.63 | 28.78 | 28.62 | 28.73 | 6,662 | +0.12(+0.42%) |
Dec 06, 2023 | 28.90 | 29.05 | 28.60 | 28.61 | 3,522 | -0.13(-0.46%) |
Dec 05, 2023 | 28.80 | 28.86 | 28.69 | 28.74 | 4,516 | -0.14(-0.49%) |
Dec 04, 2023 | 28.79 | 28.95 | 28.08 | 28.88 | 5,479 | -0.02(-0.06%) |