Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.66 | 31.82 | 31.66 | 31.82 | 231 | +0.57(+1.84%) |
Feb 28, 2024 | 31.26 | 31.26 | 31.25 | 31.25 | 286 | -0.04(-0.11%) |
Feb 27, 2024 | 31.22 | 31.28 | 31.22 | 31.28 | 604 | +0.28(+0.91%) |
Feb 26, 2024 | 30.82 | 31.00 | 30.82 | 31.00 | 387 | +0.41(+1.35%) |
Feb 23, 2024 | 30.50 | 30.59 | 30.46 | 30.59 | 1,228 | +0.25(+0.84%) |
Feb 22, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 170 | +0.68(+2.29%) |
Feb 21, 2024 | 29.66 | 29.71 | 29.39 | 29.66 | 2,030 | -1.69(-5.40%) |
Feb 20, 2024 | 31.71 | 31.71 | 31.35 | 31.35 | 240 | -0.41(-1.30%) |
Feb 16, 2024 | 32.04 | 32.04 | 31.76 | 31.76 | 8,516 | -0.52(-1.61%) |
Feb 15, 2024 | 32.32 | 32.32 | 32.28 | 32.28 | 262 | -0.30(-0.92%) |
Feb 14, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 115 | +0.71(+2.23%) |
Feb 13, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 190 | -0.80(-2.45%) |
Feb 12, 2024 | 32.92 | 32.92 | 32.67 | 32.67 | 615 | -0.22(-0.67%) |
Feb 09, 2024 | 32.63 | 32.96 | 32.63 | 32.89 | 8,966 | +0.72(+2.24%) |
Feb 08, 2024 | 32.19 | 32.19 | 32.17 | 32.17 | 447 | +0.23(+0.72%) |
Feb 07, 2024 | 31.91 | 31.94 | 31.91 | 31.94 | 294 | +0.58(+1.85%) |
Feb 06, 2024 | 31.27 | 31.36 | 30.96 | 31.36 | 766 | +0.38(+1.23%) |
Feb 05, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 14 | -0.42(-1.34%) |
Feb 02, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 107 | +0.08(+0.26%) |
Feb 01, 2024 | 31.25 | 31.32 | 31.17 | 31.32 | 793 | +0.41(+1.32%) |
Jan 31, 2024 | 31.23 | 31.27 | 30.91 | 30.91 | 965 | -0.63(-1.99%) |
Jan 30, 2024 | 31.58 | 31.58 | 31.45 | 31.54 | 607 | -0.07(-0.22%) |
Jan 29, 2024 | 31.26 | 31.61 | 31.26 | 31.61 | 409 | +0.68(+2.20%) |
Jan 26, 2024 | 30.89 | 31.10 | 30.89 | 30.93 | 538 | -0.13(-0.42%) |
Jan 25, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 8 | +0.07(+0.23%) |
Jan 24, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 176 | -0.25(-0.81%) |
Jan 23, 2024 | 31.10 | 31.25 | 31.10 | 31.25 | 704 | +0.00(+0.01%) |
Jan 22, 2024 | 31.14 | 31.30 | 31.14 | 31.24 | 953 | +0.70(+2.29%) |
Jan 19, 2024 | 30.26 | 30.62 | 30.26 | 30.55 | 458 | +0.05(+0.16%) |
Jan 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 26 | +0.41(+1.36%) |
Jan 17, 2024 | 30.07 | 30.09 | 29.80 | 30.09 | 763 | -0.33(-1.08%) |
Jan 16, 2024 | 30.47 | 30.66 | 30.34 | 30.42 | 1,238 | -0.34(-1.10%) |
Jan 12, 2024 | 30.66 | 30.82 | 30.66 | 30.76 | 643 | +0.36(+1.18%) |
Jan 11, 2024 | 30.17 | 30.40 | 30.07 | 30.40 | 320 | +0.18(+0.60%) |
Jan 10, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 135 | +0.55(+1.85%) |
Jan 09, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 77 | +0.20(+0.68%) |
Jan 08, 2024 | 29.18 | 29.47 | 29.18 | 29.47 | 451 | +0.79(+2.75%) |
Jan 05, 2024 | 28.72 | 28.72 | 28.68 | 28.68 | 325 | -0.10(-0.35%) |
Jan 04, 2024 | 28.81 | 28.90 | 28.78 | 28.78 | 617 | -0.19(-0.66%) |
Jan 03, 2024 | 29.18 | 29.18 | 28.97 | 28.97 | 299 | -0.50(-1.69%) |
Jan 02, 2024 | 29.77 | 29.77 | 29.47 | 29.47 | 200 | -0.88(-2.90%) |
Dec 29, 2023 | 30.37 | 30.37 | 30.35 | 30.35 | 204 | -0.01(-0.03%) |
Dec 28, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 71 | -0.18(-0.58%) |
Dec 27, 2023 | 30.60 | 30.60 | 30.53 | 30.53 | 136 | -0.03(-0.11%) |
Dec 26, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 7 | +0.15(+0.50%) |
Dec 22, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 100 | +0.12(+0.39%) |
Dec 21, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 7 | +0.44(+1.47%) |
Dec 20, 2023 | 30.52 | 30.52 | 29.86 | 29.86 | 246 | -0.69(-2.26%) |
Dec 19, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 34 | +0.41(+1.36%) |
Dec 18, 2023 | 30.04 | 30.14 | 30.04 | 30.14 | 159 | +0.20(+0.67%) |
Dec 15, 2023 | 29.83 | 29.95 | 29.83 | 29.94 | 606 | +0.13(+0.45%) |
Dec 14, 2023 | 29.76 | 29.80 | 29.70 | 29.80 | 427 | +0.29(+0.98%) |
Dec 13, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.47(+1.60%) |
Dec 12, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 93 | +0.13(+0.45%) |
Dec 11, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.33(+1.15%) |
Dec 08, 2023 | 28.17 | 28.59 | 28.17 | 28.59 | 303 | +0.22(+0.77%) |
Dec 07, 2023 | 28.42 | 28.42 | 28.37 | 28.37 | 343 | +0.00(+0.01%) |
Dec 06, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 24 | +0.23(+0.81%) |
Dec 05, 2023 | 28.00 | 28.14 | 28.00 | 28.14 | 546 | -0.12(-0.42%) |
Dec 04, 2023 | 27.94 | 28.26 | 27.88 | 28.26 | 831 | +0.10(+0.35%) |