Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.24 | 30.27 | 30.17 | 30.26 | 68,348 | +0.12(+0.40%) |
Feb 28, 2024 | 30.14 | 30.17 | 30.10 | 30.14 | 31,311 | -0.02(-0.07%) |
Feb 27, 2024 | 30.11 | 30.16 | 30.11 | 30.16 | 63,774 | +0.02(+0.07%) |
Feb 26, 2024 | 30.24 | 30.24 | 30.12 | 30.14 | 91,049 | -0.07(-0.23%) |
Feb 23, 2024 | 30.17 | 30.22 | 30.12 | 30.21 | 89,712 | +0.13(+0.43%) |
Feb 22, 2024 | 30.01 | 30.10 | 30.01 | 30.08 | 169,773 | +0.22(+0.74%) |
Feb 21, 2024 | 29.91 | 29.91 | 29.77 | 29.86 | 45,874 | -0.06(-0.20%) |
Feb 20, 2024 | 29.95 | 29.95 | 29.88 | 29.92 | 105,346 | +0.03(+0.10%) |
Feb 16, 2024 | 29.89 | 0 | -0.04(-0.13%) | |||
Feb 15, 2024 | 29.86 | 29.93 | 29.85 | 29.93 | 67,370 | +0.15(+0.50%) |
Feb 14, 2024 | 29.69 | 29.78 | 29.65 | 29.78 | 123,816 | +0.25(+0.85%) |
Feb 13, 2024 | 29.65 | 29.66 | 29.44 | 29.53 | 95,236 | -0.27(-0.91%) |
Feb 12, 2024 | 29.86 | 29.86 | 29.78 | 29.80 | 55,961 | +0.03(+0.10%) |
Feb 09, 2024 | 29.68 | 29.78 | 29.66 | 29.77 | 86,222 | +0.10(+0.34%) |
Feb 08, 2024 | 29.82 | 29.82 | 29.62 | 29.67 | 73,350 | -0.06(-0.20%) |
Feb 07, 2024 | 29.81 | 29.81 | 29.70 | 29.73 | 76,483 | +0.02(+0.07%) |
Feb 06, 2024 | 29.74 | 29.74 | 29.65 | 29.71 | 53,176 | +0.08(+0.27%) |
Feb 05, 2024 | 29.75 | 29.75 | 29.53 | 29.63 | 96,328 | -0.10(-0.34%) |
Feb 02, 2024 | 29.65 | 29.74 | 29.62 | 29.73 | 40,091 | +0.03(+0.10%) |
Feb 01, 2024 | 29.75 | 29.75 | 29.59 | 29.70 | 58,941 | +0.14(+0.47%) |
Jan 31, 2024 | 29.72 | 29.72 | 29.55 | 29.56 | 120,626 | -0.10(-0.34%) |
Jan 30, 2024 | 29.70 | 29.70 | 29.58 | 29.66 | 87,504 | +0.00(+0.00%) |
Jan 29, 2024 | 29.69 | 29.69 | 29.51 | 29.66 | 76,080 | +0.13(+0.44%) |
Jan 26, 2024 | 29.59 | 29.59 | 29.51 | 29.53 | 76,225 | -0.03(-0.10%) |
Jan 25, 2024 | 29.63 | 29.63 | 29.51 | 29.56 | 56,666 | +0.06(+0.20%) |
Jan 24, 2024 | 29.50 | 29.61 | 29.50 | 29.50 | 74,452 | +0.08(+0.27%) |
Jan 23, 2024 | 29.45 | 29.45 | 29.37 | 29.42 | 58,416 | -0.01(-0.03%) |
Jan 22, 2024 | 29.44 | 29.44 | 29.36 | 29.43 | 98,395 | +0.14(+0.48%) |
Jan 19, 2024 | 29.27 | 29.31 | 29.13 | 29.29 | 70,226 | +0.09(+0.31%) |
Jan 18, 2024 | 29.22 | 29.22 | 29.11 | 29.20 | 51,738 | +0.06(+0.21%) |
Jan 17, 2024 | 29.23 | 29.23 | 29.07 | 29.14 | 50,247 | -0.16(-0.55%) |
Jan 16, 2024 | 29.48 | 29.48 | 29.28 | 29.30 | 84,475 | -0.26(-0.88%) |
Jan 15, 2024 | 29.46 | 29.56 | 29.45 | 29.56 | 74,242 | +0.10(+0.34%) |
Jan 12, 2024 | 29.49 | 29.54 | 29.42 | 29.46 | 104,235 | +0.05(+0.17%) |
Jan 11, 2024 | 29.48 | 29.48 | 29.27 | 29.41 | 65,576 | +0.02(+0.07%) |
Jan 10, 2024 | 29.39 | 29.41 | 29.32 | 29.39 | 106,085 | +0.01(+0.03%) |
Jan 09, 2024 | 29.37 | 29.39 | 29.31 | 29.38 | 62,264 | -0.03(-0.10%) |
Jan 08, 2024 | 29.18 | 29.41 | 29.17 | 29.41 | 55,435 | +0.21(+0.72%) |
Jan 05, 2024 | 29.19 | 29.30 | 29.14 | 29.20 | 68,868 | +0.00(+0.00%) |
Jan 04, 2024 | 29.26 | 29.31 | 29.18 | 29.20 | 71,078 | -0.06(-0.21%) |
Jan 03, 2024 | 29.28 | 29.33 | 29.16 | 29.26 | 46,141 | -0.04(-0.14%) |
Jan 02, 2024 | 29.29 | 29.38 | 29.29 | 29.30 | 75,318 | -0.13(-0.44%) |
Dec 29, 2023 | 29.43 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 29.56 | 29.56 | 29.43 | 29.43 | 105,198 | -0.25(-0.84%) |
Dec 27, 2023 | 29.63 | 29.71 | 29.59 | 29.68 | 85,312 | +0.17(+0.58%) |
Dec 22, 2023 | 29.51 | 0 | -0.04(-0.14%) | |||
Dec 21, 2023 | 29.52 | 29.61 | 29.49 | 29.55 | 28,897 | +0.12(+0.41%) |
Dec 20, 2023 | 29.63 | 29.65 | 29.43 | 29.43 | 60,501 | -0.17(-0.57%) |
Dec 19, 2023 | 29.50 | 29.62 | 29.50 | 29.60 | 70,088 | +0.13(+0.44%) |
Dec 18, 2023 | 29.50 | 29.51 | 29.45 | 29.47 | 67,430 | +0.05(+0.17%) |
Dec 15, 2023 | 29.51 | 29.53 | 29.40 | 29.42 | 54,528 | -0.12(-0.41%) |
Dec 14, 2023 | 29.41 | 29.61 | 29.41 | 29.54 | 95,000 | +0.13(+0.44%) |
Dec 13, 2023 | 29.06 | 29.42 | 29.06 | 29.41 | 53,184 | +0.30(+1.03%) |
Dec 12, 2023 | 29.04 | 29.11 | 29.02 | 29.11 | 31,670 | +0.06(+0.21%) |
Dec 11, 2023 | 29.02 | 29.06 | 28.98 | 29.05 | 65,457 | +0.02(+0.07%) |
Dec 08, 2023 | 29.04 | 29.07 | 28.97 | 29.03 | 51,727 | -0.02(-0.07%) |
Dec 07, 2023 | 29.00 | 29.09 | 29.00 | 29.05 | 20,904 | +0.07(+0.24%) |
Dec 06, 2023 | 29.05 | 29.10 | 28.98 | 28.98 | 40,213 | -0.01(-0.03%) |
Dec 05, 2023 | 28.91 | 29.00 | 28.91 | 28.99 | 70,802 | +0.10(+0.35%) |
Dec 04, 2023 | 28.92 | 28.92 | 28.83 | 28.89 | 46,585 | -0.08(-0.28%) |