Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.33 | 30.43 | 30.09 | 30.25 | 346,895 | -0.25(-0.81%) |
Feb 28, 2024 | 30.74 | 30.80 | 30.47 | 30.50 | 291,109 | -0.19(-0.61%) |
Feb 27, 2024 | 30.54 | 30.72 | 30.48 | 30.68 | 471,859 | +0.36(+1.20%) |
Feb 26, 2024 | 30.24 | 30.41 | 30.18 | 30.32 | 250,071 | +0.02(+0.07%) |
Feb 23, 2024 | 30.25 | 30.40 | 30.15 | 30.30 | 157,935 | +0.08(+0.26%) |
Feb 22, 2024 | 30.46 | 30.46 | 30.20 | 30.22 | 127,033 | -0.24(-0.78%) |
Feb 21, 2024 | 30.22 | 30.48 | 30.18 | 30.46 | 201,152 | +0.52(+1.74%) |
Feb 20, 2024 | 30.26 | 30.29 | 29.88 | 29.94 | 254,859 | -0.01(-0.03%) |
Feb 16, 2024 | 29.96 | 30.15 | 29.90 | 29.95 | 290,923 | -1.12(-3.61%) |
Feb 15, 2024 | 30.54 | 31.09 | 30.54 | 31.07 | 243,573 | +0.57(+1.87%) |
Feb 14, 2024 | 30.64 | 30.70 | 30.43 | 30.50 | 164,669 | +0.14(+0.45%) |
Feb 13, 2024 | 30.69 | 30.73 | 30.30 | 30.36 | 472,579 | -0.18(-0.58%) |
Feb 12, 2024 | 30.46 | 30.68 | 30.44 | 30.54 | 275,438 | +0.25(+0.81%) |
Feb 09, 2024 | 30.50 | 30.56 | 30.23 | 30.29 | 543,862 | -0.19(-0.61%) |
Feb 08, 2024 | 30.46 | 30.58 | 30.32 | 30.48 | 353,077 | +0.04(+0.13%) |
Feb 07, 2024 | 30.64 | 30.67 | 30.40 | 30.44 | 283,150 | -0.39(-1.28%) |
Feb 06, 2024 | 30.65 | 31.03 | 30.64 | 30.83 | 192,385 | +0.46(+1.52%) |
Feb 05, 2024 | 30.40 | 30.56 | 30.21 | 30.37 | 393,511 | -0.57(-1.84%) |
Feb 02, 2024 | 31.12 | 31.15 | 30.90 | 30.94 | 209,202 | -0.51(-1.63%) |
Feb 01, 2024 | 31.51 | 31.70 | 31.32 | 31.45 | 374,173 | +0.02(+0.06%) |
Jan 31, 2024 | 31.89 | 31.89 | 31.30 | 31.43 | 500,651 | -0.49(-1.54%) |
Jan 30, 2024 | 31.67 | 31.96 | 31.52 | 31.92 | 182,972 | +0.14(+0.43%) |
Jan 29, 2024 | 31.86 | 31.86 | 31.59 | 31.78 | 285,478 | -0.03(-0.09%) |
Jan 26, 2024 | 31.48 | 31.81 | 31.46 | 31.81 | 252,931 | +0.38(+1.22%) |
Jan 25, 2024 | 31.24 | 31.46 | 30.99 | 31.43 | 377,064 | +0.45(+1.46%) |
Jan 24, 2024 | 31.07 | 31.13 | 30.85 | 30.98 | 264,672 | +0.43(+1.42%) |
Jan 23, 2024 | 30.53 | 30.72 | 30.48 | 30.55 | 336,665 | -0.22(-0.70%) |
Jan 22, 2024 | 30.59 | 30.83 | 30.48 | 30.76 | 328,988 | -0.26(-0.82%) |
Jan 19, 2024 | 31.09 | 31.09 | 30.88 | 31.02 | 289,079 | -0.45(-1.44%) |
Jan 18, 2024 | 31.32 | 31.49 | 30.88 | 31.47 | 491,702 | +0.15(+0.47%) |
Jan 17, 2024 | 31.27 | 31.44 | 31.19 | 31.32 | 274,156 | -0.58(-1.82%) |
Jan 16, 2024 | 32.12 | 32.19 | 31.75 | 31.90 | 343,759 | -0.73(-2.23%) |
Jan 12, 2024 | 32.63 | 32.66 | 32.42 | 32.63 | 274,080 | +0.63(+1.97%) |
Jan 11, 2024 | 32.21 | 32.24 | 31.87 | 32.00 | 208,986 | +0.00(+0.00%) |
Jan 10, 2024 | 32.19 | 32.19 | 31.96 | 32.00 | 328,230 | -0.07(-0.21%) |
Jan 09, 2024 | 32.40 | 32.45 | 32.00 | 32.07 | 218,304 | -0.58(-1.78%) |
Jan 08, 2024 | 32.61 | 32.67 | 32.46 | 32.65 | 210,589 | -0.66(-1.98%) |
Jan 05, 2024 | 33.36 | 33.55 | 33.26 | 33.31 | 197,109 | -0.03(-0.09%) |
Jan 04, 2024 | 33.60 | 33.65 | 33.28 | 33.34 | 206,443 | -0.04(-0.12%) |
Jan 03, 2024 | 33.27 | 33.42 | 32.22 | 33.38 | 334,507 | -0.19(-0.56%) |
Jan 02, 2024 | 33.43 | 33.74 | 33.41 | 33.57 | 299,322 | +0.11(+0.32%) |
Dec 29, 2023 | 33.48 | 33.53 | 33.25 | 33.46 | 185,919 | +0.18(+0.53%) |
Dec 28, 2023 | 33.47 | 33.60 | 33.28 | 33.28 | 154,880 | -0.35(-1.05%) |
Dec 27, 2023 | 33.57 | 33.73 | 33.51 | 33.63 | 210,028 | +0.37(+1.12%) |
Dec 26, 2023 | 33.40 | 33.45 | 33.11 | 33.26 | 149,144 | +0.17(+0.51%) |
Dec 22, 2023 | 33.18 | 33.26 | 32.99 | 33.09 | 194,391 | +0.15(+0.45%) |
Dec 21, 2023 | 32.77 | 32.97 | 32.63 | 32.95 | 269,171 | +0.64(+1.98%) |
Dec 20, 2023 | 32.69 | 32.77 | 32.20 | 32.31 | 256,764 | -0.24(-0.73%) |
Dec 19, 2023 | 32.36 | 32.54 | 32.28 | 32.54 | 184,424 | +0.37(+1.16%) |
Dec 18, 2023 | 32.20 | 32.29 | 32.06 | 32.17 | 235,010 | +0.43(+1.36%) |
Dec 15, 2023 | 32.04 | 32.04 | 31.62 | 31.74 | 616,306 | -0.37(-1.16%) |
Dec 14, 2023 | 31.85 | 32.23 | 31.85 | 32.11 | 373,541 | +0.40(+1.27%) |
Dec 13, 2023 | 31.30 | 31.73 | 31.19 | 31.71 | 603,056 | +0.05(+0.16%) |
Dec 12, 2023 | 31.51 | 31.69 | 31.32 | 31.66 | 1,303,502 | +0.15(+0.47%) |
Dec 11, 2023 | 31.66 | 31.72 | 31.45 | 31.51 | 960,428 | -0.27(-0.84%) |
Dec 08, 2023 | 31.56 | 31.80 | 31.51 | 31.77 | 173,740 | +0.44(+1.41%) |
Dec 07, 2023 | 31.56 | 31.59 | 31.21 | 31.33 | 208,539 | -0.05(-0.16%) |
Dec 06, 2023 | 31.76 | 31.83 | 31.38 | 31.38 | 287,190 | -0.37(-1.18%) |
Dec 05, 2023 | 31.99 | 32.07 | 31.75 | 31.75 | 228,665 | -0.09(-0.28%) |
Dec 04, 2023 | 31.86 | 31.97 | 31.74 | 31.84 | 308,612 | -0.59(-1.82%) |