Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.54 | 32.54 | 32.35 | 32.48 | 8,943 | +0.00(+0.00%) |
Feb 28, 2024 | 32.68 | 32.68 | 32.42 | 32.48 | 17,713 | -0.01(-0.03%) |
Feb 27, 2024 | 32.41 | 32.50 | 32.37 | 32.49 | 12,740 | +0.14(+0.43%) |
Feb 26, 2024 | 32.46 | 32.46 | 32.24 | 32.35 | 12,341 | -0.09(-0.28%) |
Feb 23, 2024 | 32.40 | 32.59 | 32.39 | 32.44 | 33,023 | +0.16(+0.50%) |
Feb 22, 2024 | 32.34 | 32.38 | 32.11 | 32.28 | 15,561 | +0.27(+0.84%) |
Feb 21, 2024 | 32.04 | 32.09 | 32.00 | 32.01 | 15,278 | +0.05(+0.16%) |
Feb 20, 2024 | 31.99 | 32.10 | 31.86 | 31.96 | 37,332 | +0.25(+0.79%) |
Feb 16, 2024 | 31.73 | 31.77 | 31.58 | 31.71 | 17,700 | +0.22(+0.70%) |
Feb 15, 2024 | 31.40 | 31.62 | 31.27 | 31.49 | 19,283 | -0.06(-0.19%) |
Feb 14, 2024 | 31.55 | 31.62 | 31.38 | 31.55 | 12,325 | +0.05(+0.16%) |
Feb 13, 2024 | 31.61 | 31.70 | 31.38 | 31.50 | 7,910 | +0.02(+0.06%) |
Feb 12, 2024 | 31.35 | 31.59 | 31.32 | 31.48 | 13,749 | +0.18(+0.58%) |
Feb 09, 2024 | 31.34 | 31.42 | 31.11 | 31.30 | 18,926 | +0.03(+0.10%) |
Feb 08, 2024 | 31.43 | 31.43 | 31.00 | 31.27 | 44,732 | -0.28(-0.89%) |
Feb 07, 2024 | 31.56 | 31.58 | 31.40 | 31.55 | 6,733 | +0.18(+0.59%) |
Feb 06, 2024 | 31.42 | 31.45 | 31.22 | 31.37 | 11,768 | -0.19(-0.62%) |
Feb 05, 2024 | 31.59 | 31.67 | 31.41 | 31.56 | 11,717 | -0.10(-0.32%) |
Feb 02, 2024 | 31.49 | 31.69 | 31.36 | 31.66 | 48,759 | +0.14(+0.44%) |
Feb 01, 2024 | 31.30 | 31.56 | 31.18 | 31.52 | 27,828 | +0.37(+1.19%) |
Jan 31, 2024 | 31.18 | 31.38 | 31.10 | 31.15 | 10,318 | +0.03(+0.10%) |
Jan 30, 2024 | 31.14 | 31.22 | 31.01 | 31.12 | 14,704 | -0.15(-0.48%) |
Jan 29, 2024 | 31.23 | 31.36 | 31.12 | 31.27 | 23,013 | +0.26(+0.84%) |
Jan 26, 2024 | 30.94 | 31.20 | 30.94 | 31.01 | 57,833 | -0.15(-0.48%) |
Jan 25, 2024 | 31.16 | 31.29 | 31.07 | 31.16 | 11,429 | +0.16(+0.52%) |
Jan 24, 2024 | 30.95 | 31.46 | 30.82 | 31.00 | 31,775 | -0.05(-0.18%) |
Jan 23, 2024 | 31.08 | 31.10 | 30.64 | 31.05 | 20,572 | -0.29(-0.93%) |
Jan 22, 2024 | 31.27 | 31.40 | 31.13 | 31.34 | 23,408 | +0.41(+1.34%) |
Jan 19, 2024 | 30.88 | 31.01 | 30.79 | 30.93 | 24,812 | -0.11(-0.35%) |
Jan 18, 2024 | 30.79 | 31.04 | 30.72 | 31.04 | 19,715 | +0.32(+1.04%) |
Jan 17, 2024 | 30.60 | 30.72 | 30.52 | 30.72 | 23,827 | -0.14(-0.45%) |
Jan 16, 2024 | 31.04 | 31.02 | 30.75 | 30.86 | 28,023 | +0.08(+0.26%) |
Jan 12, 2024 | 30.76 | 30.88 | 30.69 | 30.78 | 39,851 | -0.04(-0.13%) |
Jan 11, 2024 | 31.05 | 31.05 | 30.75 | 30.82 | 31,608 | -0.30(-0.96%) |
Jan 10, 2024 | 31.02 | 31.19 | 30.91 | 31.12 | 32,958 | +0.55(+1.80%) |
Jan 09, 2024 | 30.46 | 30.63 | 30.40 | 30.57 | 14,302 | +0.13(+0.43%) |
Jan 08, 2024 | 30.29 | 30.58 | 30.24 | 30.44 | 19,349 | +0.15(+0.50%) |
Jan 05, 2024 | 30.42 | 30.42 | 30.21 | 30.29 | 19,633 | +0.06(+0.20%) |
Jan 04, 2024 | 30.24 | 30.36 | 30.10 | 30.23 | 38,413 | +0.28(+0.93%) |
Jan 03, 2024 | 29.96 | 30.17 | 29.83 | 29.95 | 48,107 | +0.19(+0.64%) |
Jan 02, 2024 | 29.72 | 29.90 | 29.72 | 29.76 | 6,116 | -0.07(-0.23%) |
Dec 29, 2023 | 29.97 | 29.97 | 29.75 | 29.83 | 13,316 | +0.08(+0.27%) |
Dec 28, 2023 | 29.75 | 29.96 | 29.57 | 29.75 | 13,996 | +0.25(+0.84%) |
Dec 27, 2023 | 29.60 | 29.60 | 29.44 | 29.50 | 25,632 | -0.03(-0.10%) |
Dec 26, 2023 | 29.27 | 29.53 | 29.27 | 29.53 | 21,165 | +0.05(+0.16%) |
Dec 22, 2023 | 29.38 | 29.58 | 29.38 | 29.48 | 6,560 | +0.37(+1.28%) |
Dec 21, 2023 | 29.18 | 29.18 | 29.02 | 29.11 | 15,726 | +0.18(+0.61%) |
Dec 20, 2023 | 29.16 | 29.29 | 28.85 | 28.93 | 19,552 | -0.23(-0.78%) |
Dec 19, 2023 | 29.31 | 29.36 | 29.04 | 29.16 | 8,792 | +0.28(+0.96%) |
Dec 18, 2023 | 28.93 | 28.98 | 28.84 | 28.88 | 44,134 | +0.08(+0.27%) |
Dec 15, 2023 | 28.95 | 28.95 | 28.71 | 28.80 | 9,812 | -0.12(-0.41%) |
Dec 14, 2023 | 28.94 | 29.01 | 28.81 | 28.92 | 445,508 | -0.36(-1.22%) |
Dec 13, 2023 | 29.22 | 29.40 | 29.15 | 29.28 | 11,103 | +0.00(+0.00%) |
Dec 12, 2023 | 29.23 | 29.37 | 29.17 | 29.28 | 9,397 | -0.24(-0.80%) |
Dec 11, 2023 | 29.39 | 29.56 | 29.38 | 29.52 | 6,446 | +0.43(+1.50%) |
Dec 08, 2023 | 28.84 | 29.09 | 28.82 | 29.08 | 23,845 | +0.08(+0.27%) |
Dec 07, 2023 | 29.11 | 29.11 | 28.95 | 29.00 | 9,915 | -0.51(-1.74%) |
Dec 06, 2023 | 29.64 | 29.64 | 29.48 | 29.52 | 35,023 | +0.46(+1.60%) |
Dec 05, 2023 | 29.10 | 29.12 | 28.97 | 29.05 | 21,707 | -0.35(-1.18%) |
Dec 04, 2023 | 29.34 | 29.40 | 29.21 | 29.40 | 16,042 | -0.01(-0.03%) |