Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.52 | 32.54 | 32.46 | 32.47 | 9,202 | +0.06(+0.20%) |
Feb 28, 2024 | 32.38 | 32.48 | 32.36 | 32.41 | 51,415 | -0.04(-0.12%) |
Feb 27, 2024 | 32.48 | 32.48 | 32.34 | 32.44 | 8,199 | +0.05(+0.16%) |
Feb 26, 2024 | 32.56 | 32.59 | 32.38 | 32.39 | 16,056 | -0.23(-0.71%) |
Feb 23, 2024 | 32.50 | 32.64 | 32.50 | 32.62 | 110,237 | +0.16(+0.49%) |
Feb 22, 2024 | 32.22 | 32.52 | 32.22 | 32.47 | 5,806 | +0.21(+0.64%) |
Feb 21, 2024 | 32.22 | 32.26 | 32.20 | 32.26 | 948 | +0.14(+0.42%) |
Feb 20, 2024 | 31.91 | 32.13 | 31.91 | 32.12 | 4,438 | +0.13(+0.42%) |
Feb 16, 2024 | 31.95 | 32.14 | 31.95 | 31.99 | 1,574 | -0.07(-0.21%) |
Feb 15, 2024 | 31.62 | 32.06 | 31.62 | 32.06 | 5,545 | +0.47(+1.49%) |
Feb 14, 2024 | 31.61 | 31.61 | 31.48 | 31.59 | 3,859 | +0.11(+0.36%) |
Feb 13, 2024 | 31.70 | 31.70 | 31.39 | 31.47 | 2,180 | -0.45(-1.42%) |
Feb 12, 2024 | 31.54 | 31.99 | 31.54 | 31.93 | 5,882 | +0.35(+1.11%) |
Feb 09, 2024 | 31.69 | 31.69 | 31.52 | 31.58 | 3,556 | -0.08(-0.25%) |
Feb 08, 2024 | 31.65 | 31.72 | 31.61 | 31.66 | 8,526 | +0.03(+0.09%) |
Feb 07, 2024 | 31.81 | 31.81 | 31.57 | 31.63 | 5,769 | -0.03(-0.08%) |
Feb 06, 2024 | 31.65 | 31.76 | 31.62 | 31.65 | 4,088 | +0.26(+0.84%) |
Feb 05, 2024 | 31.53 | 31.53 | 31.34 | 31.39 | 3,567 | -0.35(-1.10%) |
Feb 02, 2024 | 31.65 | 31.74 | 31.59 | 31.74 | 7,258 | -0.03(-0.09%) |
Feb 01, 2024 | 31.68 | 31.77 | 31.48 | 31.77 | 1,486 | +0.09(+0.27%) |
Jan 31, 2024 | 31.94 | 31.94 | 31.68 | 31.68 | 838 | -0.33(-1.04%) |
Jan 30, 2024 | 31.89 | 32.01 | 31.76 | 32.01 | 6,587 | +0.14(+0.43%) |
Jan 29, 2024 | 31.88 | 31.88 | 31.72 | 31.88 | 2,478 | +0.01(+0.02%) |
Jan 26, 2024 | 31.84 | 31.87 | 31.76 | 31.87 | 2,510 | +0.11(+0.34%) |
Jan 25, 2024 | 31.54 | 31.76 | 31.50 | 31.76 | 2,387 | +0.29(+0.92%) |
Jan 24, 2024 | 31.68 | 31.75 | 31.46 | 31.47 | 3,177 | -0.14(-0.44%) |
Jan 23, 2024 | 31.51 | 31.61 | 31.51 | 31.61 | 1,740 | +0.09(+0.29%) |
Jan 22, 2024 | 31.50 | 31.57 | 31.42 | 31.52 | 3,184 | -0.01(-0.04%) |
Jan 19, 2024 | 31.38 | 31.53 | 31.24 | 31.53 | 2,961 | +0.20(+0.63%) |
Jan 18, 2024 | 31.36 | 31.36 | 31.11 | 31.34 | 4,557 | -0.02(-0.06%) |
Jan 17, 2024 | 31.47 | 31.47 | 31.26 | 31.36 | 1,677 | -0.12(-0.38%) |
Jan 16, 2024 | 31.75 | 31.60 | 31.44 | 31.48 | 3,082 | -0.29(-0.93%) |
Jan 12, 2024 | 31.95 | 32.01 | 31.75 | 31.77 | 4,077 | -0.03(-0.09%) |
Jan 11, 2024 | 31.87 | 31.87 | 31.60 | 31.80 | 4,291 | -0.03(-0.09%) |
Jan 10, 2024 | 31.89 | 31.89 | 31.74 | 31.83 | 4,303 | -0.00(-0.01%) |
Jan 09, 2024 | 31.91 | 31.91 | 31.78 | 31.83 | 7,353 | -0.27(-0.83%) |
Jan 08, 2024 | 31.92 | 32.10 | 31.84 | 32.10 | 8,137 | +0.13(+0.40%) |
Jan 05, 2024 | 32.02 | 32.02 | 31.87 | 31.97 | 2,789 | +0.04(+0.12%) |
Jan 04, 2024 | 32.11 | 32.12 | 31.93 | 31.93 | 2,993 | -0.06(-0.18%) |
Jan 03, 2024 | 32.14 | 32.23 | 31.99 | 31.99 | 93,197 | -0.18(-0.55%) |
Jan 02, 2024 | 31.92 | 32.33 | 31.92 | 32.17 | 5,662 | +0.22(+0.69%) |
Dec 29, 2023 | 31.92 | 31.95 | 31.81 | 31.95 | 4,454 | -0.00(-0.02%) |
Dec 28, 2023 | 32.05 | 32.05 | 31.87 | 31.95 | 5,589 | +0.02(+0.07%) |
Dec 27, 2023 | 31.93 | 32.02 | 31.82 | 31.93 | 2,110 | -0.03(-0.09%) |
Dec 26, 2023 | 31.86 | 31.96 | 31.57 | 31.96 | 28,822 | +0.17(+0.53%) |
Dec 22, 2023 | 31.68 | 31.92 | 31.68 | 31.79 | 3,723 | +0.15(+0.47%) |
Dec 21, 2023 | 31.48 | 31.64 | 31.39 | 31.64 | 4,928 | +0.18(+0.57%) |
Dec 20, 2023 | 31.83 | 31.85 | 31.46 | 31.46 | 4,774 | -0.37(-1.17%) |
Dec 19, 2023 | 31.82 | 31.83 | 31.82 | 31.83 | 1,350 | +0.22(+0.69%) |
Dec 18, 2023 | 31.59 | 31.67 | 31.59 | 31.61 | 3,178 | +0.07(+0.24%) |
Dec 15, 2023 | 31.71 | 31.71 | 31.51 | 31.54 | 2,277 | -0.23(-0.73%) |
Dec 14, 2023 | 31.71 | 31.94 | 31.71 | 31.77 | 6,244 | +0.34(+1.09%) |
Dec 13, 2023 | 30.90 | 31.43 | 30.83 | 31.43 | 2,404 | +0.56(+1.80%) |
Dec 12, 2023 | 30.92 | 30.97 | 30.84 | 30.87 | 1,437 | -0.15(-0.49%) |
Dec 11, 2023 | 30.84 | 31.03 | 30.84 | 31.02 | 1,920 | +0.23(+0.75%) |
Dec 08, 2023 | 30.83 | 30.89 | 30.67 | 30.79 | 3,549 | +0.02(+0.07%) |
Dec 07, 2023 | 30.81 | 30.85 | 30.77 | 30.77 | 1,612 | +0.08(+0.26%) |
Dec 06, 2023 | 30.82 | 30.82 | 30.70 | 30.70 | 641 | +0.04(+0.11%) |
Dec 05, 2023 | 30.85 | 30.85 | 30.66 | 30.66 | 2,854 | -0.31(-0.99%) |
Dec 04, 2023 | 30.78 | 30.97 | 30.78 | 30.97 | 87,345 | +0.10(+0.33%) |