Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.03 | 33.10 | 32.95 | 33.10 | 5,404 | +0.21(+0.64%) |
Feb 28, 2024 | 32.93 | 32.94 | 32.82 | 32.89 | 20,365 | -0.08(-0.24%) |
Feb 27, 2024 | 33.03 | 33.09 | 32.93 | 32.97 | 4,933 | -0.05(-0.15%) |
Feb 26, 2024 | 33.10 | 33.10 | 32.97 | 33.02 | 3,835 | -0.01(-0.03%) |
Feb 23, 2024 | 33.05 | 33.15 | 33.03 | 33.03 | 1,760 | +0.00(+0.00%) |
Feb 22, 2024 | 32.93 | 33.10 | 32.93 | 33.03 | 2,386 | +0.48(+1.47%) |
Feb 21, 2024 | 32.42 | 32.55 | 32.29 | 32.55 | 4,945,016 | +0.07(+0.22%) |
Feb 20, 2024 | 32.63 | 32.63 | 32.35 | 32.48 | 5,522 | -0.11(-0.34%) |
Feb 16, 2024 | 32.62 | 32.78 | 32.59 | 32.59 | 666 | -0.12(-0.37%) |
Feb 15, 2024 | 32.62 | 32.71 | 32.53 | 32.71 | 1,006 | +0.31(+0.96%) |
Feb 14, 2024 | 32.03 | 32.40 | 32.03 | 32.40 | 2,842 | +0.39(+1.22%) |
Feb 13, 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 3,207 | -0.63(-1.93%) |
Feb 12, 2024 | 32.64 | 32.70 | 32.49 | 32.64 | 4,215 | +0.09(+0.28%) |
Feb 09, 2024 | 32.40 | 32.59 | 32.40 | 32.55 | 3,147 | +0.16(+0.49%) |
Feb 08, 2024 | 32.35 | 32.43 | 32.35 | 32.39 | 1,259 | -0.04(-0.13%) |
Feb 07, 2024 | 32.43 | 32.45 | 32.39 | 32.43 | 1,375 | +0.25(+0.79%) |
Feb 06, 2024 | 32.13 | 32.18 | 32.04 | 32.18 | 4,027 | +0.12(+0.37%) |
Feb 05, 2024 | 32.13 | 32.13 | 31.99 | 32.06 | 9,828 | -0.12(-0.37%) |
Feb 02, 2024 | 32.04 | 32.26 | 32.04 | 32.18 | 2,172 | +0.11(+0.34%) |
Feb 01, 2024 | 31.74 | 32.07 | 31.74 | 32.07 | 2,740 | +0.37(+1.16%) |
Jan 31, 2024 | 31.96 | 32.00 | 31.70 | 31.70 | 3,145 | -0.42(-1.30%) |
Jan 30, 2024 | 32.15 | 32.15 | 32.05 | 32.12 | 21,722 | -0.05(-0.16%) |
Jan 29, 2024 | 32.00 | 32.17 | 31.93 | 32.17 | 2,652 | +0.19(+0.60%) |
Jan 26, 2024 | 31.88 | 32.02 | 31.88 | 31.98 | 4,877 | +0.04(+0.13%) |
Jan 25, 2024 | 31.99 | 32.00 | 31.91 | 31.94 | 3,474 | +0.07(+0.22%) |
Jan 24, 2024 | 32.00 | 32.00 | 31.87 | 31.87 | 1,331 | +0.08(+0.25%) |
Jan 23, 2024 | 31.77 | 31.79 | 31.59 | 31.79 | 2,983 | +0.06(+0.20%) |
Jan 22, 2024 | 31.75 | 31.75 | 31.67 | 31.73 | 1,920 | +0.08(+0.25%) |
Jan 19, 2024 | 31.54 | 31.64 | 31.49 | 31.64 | 1,511 | +0.27(+0.84%) |
Jan 18, 2024 | 31.18 | 31.38 | 31.18 | 31.38 | 3,046 | +0.33(+1.06%) |
Jan 17, 2024 | 31.00 | 31.09 | 30.94 | 31.05 | 22,271 | -0.31(-0.99%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.26 | 31.36 | 6,264 | -0.27(-0.85%) |
Jan 12, 2024 | 31.99 | 31.99 | 31.60 | 31.63 | 3,934 | +0.06(+0.19%) |
Jan 11, 2024 | 31.95 | 31.95 | 31.34 | 31.57 | 12,972 | -0.16(-0.50%) |
Jan 10, 2024 | 31.23 | 31.73 | 31.23 | 31.73 | 84,169 | +0.39(+1.24%) |
Jan 09, 2024 | 31.45 | 31.45 | 31.32 | 31.34 | 2,182 | -0.11(-0.35%) |
Jan 08, 2024 | 31.25 | 31.46 | 31.11 | 31.45 | 11,064 | +0.42(+1.35%) |
Jan 05, 2024 | 31.19 | 31.19 | 30.97 | 31.03 | 1,983 | -0.01(-0.03%) |
Jan 04, 2024 | 31.07 | 31.21 | 31.04 | 31.04 | 11,928 | +0.10(+0.32%) |
Jan 03, 2024 | 31.04 | 31.14 | 30.94 | 30.94 | 6,532 | -0.42(-1.34%) |
Jan 02, 2024 | 31.69 | 31.69 | 31.26 | 31.36 | 6,866 | -0.34(-1.07%) |
Dec 29, 2023 | 31.83 | 31.84 | 31.67 | 31.70 | 23,602 | -0.05(-0.16%) |
Dec 28, 2023 | 31.81 | 31.85 | 31.71 | 31.75 | 16,321 | +0.03(+0.09%) |
Dec 27, 2023 | 31.58 | 31.72 | 31.58 | 31.72 | 3,016 | +0.22(+0.70%) |
Dec 26, 2023 | 31.51 | 31.51 | 31.50 | 31.50 | 660 | +0.10(+0.32%) |
Dec 22, 2023 | 31.47 | 31.50 | 31.40 | 31.40 | 7,161 | +0.03(+0.10%) |
Dec 21, 2023 | 31.20 | 31.37 | 31.20 | 31.37 | 13,007 | +0.37(+1.19%) |
Dec 20, 2023 | 31.38 | 31.46 | 31.00 | 31.00 | 2,581 | -0.40(-1.27%) |
Dec 19, 2023 | 31.41 | 31.43 | 31.34 | 31.40 | 5,088 | +0.18(+0.58%) |
Dec 18, 2023 | 31.18 | 31.28 | 31.10 | 31.22 | 4,609 | +0.15(+0.48%) |
Dec 15, 2023 | 31.17 | 31.23 | 31.07 | 31.07 | 2,043 | -0.16(-0.51%) |
Dec 14, 2023 | 31.15 | 31.27 | 31.09 | 31.23 | 2,388 | +0.30(+0.95%) |
Dec 13, 2023 | 30.56 | 30.93 | 30.50 | 30.93 | 5,113 | +0.38(+1.26%) |
Dec 12, 2023 | 30.40 | 30.55 | 30.33 | 30.55 | 20,700 | +0.16(+0.53%) |
Dec 11, 2023 | 30.33 | 30.45 | 30.30 | 30.39 | 7,500 | +0.07(+0.23%) |
Dec 08, 2023 | 30.15 | 30.32 | 30.15 | 30.32 | 3,742 | +0.11(+0.35%) |
Dec 07, 2023 | 30.03 | 30.26 | 30.03 | 30.21 | 3,599 | +0.22(+0.73%) |
Dec 06, 2023 | 30.15 | 30.22 | 30.00 | 30.00 | 2,009 | -0.06(-0.20%) |
Dec 05, 2023 | 29.87 | 30.08 | 29.87 | 30.05 | 4,413 | -0.04(-0.12%) |
Dec 04, 2023 | 29.95 | 30.09 | 29.95 | 30.09 | 1,626 | -0.12(-0.40%) |