Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.08 | 30.16 | 29.86 | 30.02 | 33,227 | +0.06(+0.20%) |
Feb 28, 2024 | 29.88 | 29.99 | 29.85 | 29.96 | 32,258 | -0.13(-0.43%) |
Feb 27, 2024 | 30.06 | 30.13 | 29.96 | 30.09 | 48,091 | +0.07(+0.23%) |
Feb 26, 2024 | 30.06 | 30.15 | 29.97 | 30.02 | 44,801 | -0.03(-0.10%) |
Feb 23, 2024 | 30.07 | 30.12 | 30.00 | 30.05 | 34,743 | +0.00(+0.00%) |
Feb 22, 2024 | 29.96 | 30.09 | 29.92 | 30.05 | 25,911 | +0.30(+1.01%) |
Feb 21, 2024 | 29.59 | 29.76 | 29.53 | 29.75 | 38,720 | +0.07(+0.24%) |
Feb 20, 2024 | 29.64 | 29.75 | 29.37 | 29.68 | 41,131 | +0.07(+0.24%) |
Feb 16, 2024 | 29.52 | 29.75 | 29.52 | 29.61 | 30,439 | +0.14(+0.48%) |
Feb 15, 2024 | 29.29 | 29.63 | 29.29 | 29.47 | 21,106 | +0.28(+0.96%) |
Feb 14, 2024 | 29.02 | 29.19 | 29.00 | 29.19 | 30,873 | +0.42(+1.46%) |
Feb 13, 2024 | 28.95 | 28.99 | 28.71 | 28.77 | 38,999 | -0.45(-1.54%) |
Feb 12, 2024 | 29.11 | 29.30 | 29.11 | 29.22 | 30,917 | -0.01(-0.03%) |
Feb 09, 2024 | 29.08 | 29.23 | 29.00 | 29.23 | 27,223 | +0.17(+0.58%) |
Feb 08, 2024 | 29.12 | 29.18 | 29.01 | 29.06 | 31,081 | -0.09(-0.31%) |
Feb 07, 2024 | 29.21 | 29.30 | 29.13 | 29.15 | 39,156 | -0.11(-0.38%) |
Feb 06, 2024 | 29.07 | 29.30 | 29.06 | 29.26 | 37,134 | +0.12(+0.41%) |
Feb 05, 2024 | 28.98 | 29.22 | 28.92 | 29.14 | 72,508 | -0.08(-0.27%) |
Feb 02, 2024 | 29.24 | 29.34 | 29.10 | 29.22 | 62,131 | -0.32(-1.08%) |
Feb 01, 2024 | 29.26 | 29.56 | 29.24 | 29.54 | 33,787 | +0.33(+1.13%) |
Jan 31, 2024 | 29.46 | 29.65 | 29.18 | 29.21 | 196,835 | -0.20(-0.68%) |
Jan 30, 2024 | 29.33 | 29.42 | 29.27 | 29.41 | 35,513 | +0.02(+0.07%) |
Jan 29, 2024 | 29.20 | 29.40 | 29.17 | 29.39 | 36,758 | +0.14(+0.48%) |
Jan 26, 2024 | 29.24 | 29.32 | 29.22 | 29.25 | 42,270 | +0.16(+0.55%) |
Jan 25, 2024 | 29.11 | 29.16 | 28.99 | 29.09 | 66,035 | +0.08(+0.28%) |
Jan 24, 2024 | 29.17 | 29.24 | 29.01 | 29.01 | 34,888 | +0.17(+0.59%) |
Jan 23, 2024 | 28.83 | 28.89 | 28.68 | 28.84 | 30,808 | -0.11(-0.38%) |
Jan 22, 2024 | 28.89 | 29.02 | 28.87 | 28.95 | 26,643 | +0.07(+0.24%) |
Jan 19, 2024 | 28.61 | 28.88 | 28.55 | 28.88 | 46,320 | +0.21(+0.73%) |
Jan 18, 2024 | 28.57 | 28.72 | 28.51 | 28.67 | 58,108 | +0.23(+0.81%) |
Jan 17, 2024 | 28.38 | 28.51 | 28.22 | 28.44 | 82,495 | -0.32(-1.11%) |
Jan 16, 2024 | 28.85 | 28.91 | 28.65 | 28.76 | 121,645 | -0.39(-1.34%) |
Jan 12, 2024 | 29.25 | 29.34 | 29.15 | 29.15 | 27,753 | +0.00(+0.00%) |
Jan 11, 2024 | 29.20 | 29.20 | 28.89 | 29.15 | 41,411 | -0.01(-0.03%) |
Jan 10, 2024 | 29.06 | 29.19 | 29.04 | 29.16 | 75,924 | +0.16(+0.55%) |
Jan 09, 2024 | 28.97 | 29.04 | 28.91 | 29.00 | 26,716 | -0.24(-0.82%) |
Jan 08, 2024 | 29.02 | 29.25 | 29.02 | 29.24 | 21,040 | +0.32(+1.11%) |
Jan 05, 2024 | 28.94 | 29.17 | 28.88 | 28.92 | 88,014 | +0.03(+0.10%) |
Jan 04, 2024 | 28.80 | 29.03 | 28.76 | 28.89 | 37,281 | +0.06(+0.21%) |
Jan 03, 2024 | 28.79 | 28.91 | 28.68 | 28.83 | 71,292 | -0.26(-0.89%) |
Jan 02, 2024 | 29.09 | 29.24 | 29.01 | 29.09 | 86,813 | -0.33(-1.12%) |
Dec 29, 2023 | 29.39 | 29.53 | 29.37 | 29.42 | 71,997 | +0.06(+0.20%) |
Dec 28, 2023 | 29.47 | 29.58 | 29.36 | 29.36 | 37,072 | -0.03(-0.10%) |
Dec 27, 2023 | 29.30 | 29.48 | 29.28 | 29.39 | 24,016 | +0.16(+0.55%) |
Dec 26, 2023 | 29.11 | 29.39 | 29.11 | 29.23 | 21,415 | +0.13(+0.45%) |
Dec 22, 2023 | 29.12 | 29.22 | 29.05 | 29.10 | 34,690 | +0.06(+0.21%) |
Dec 21, 2023 | 28.94 | 29.08 | 28.85 | 29.04 | 42,767 | +0.45(+1.57%) |
Dec 20, 2023 | 28.86 | 29.01 | 28.59 | 28.59 | 51,040 | -0.28(-0.97%) |
Dec 19, 2023 | 28.83 | 28.99 | 28.81 | 28.87 | 159,220 | +0.20(+0.70%) |
Dec 18, 2023 | 28.76 | 28.76 | 28.56 | 28.67 | 65,370 | +0.11(+0.39%) |
Dec 15, 2023 | 28.77 | 28.80 | 28.56 | 28.56 | 33,412 | -0.20(-0.70%) |
Dec 14, 2023 | 28.92 | 28.98 | 28.75 | 28.76 | 37,761 | -0.88(-2.95%) |
Dec 13, 2023 | 29.49 | 29.74 | 29.06 | 29.64 | 21,464 | +0.42(+1.42%) |
Dec 12, 2023 | 29.00 | 29.22 | 29.00 | 29.22 | 31,777 | +0.08(+0.26%) |
Dec 11, 2023 | 29.04 | 29.21 | 29.04 | 29.14 | 38,016 | +0.08(+0.29%) |
Dec 08, 2023 | 28.91 | 29.11 | 28.90 | 29.06 | 24,508 | +0.05(+0.17%) |
Dec 07, 2023 | 28.87 | 29.06 | 28.84 | 29.01 | 24,209 | +0.20(+0.68%) |
Dec 06, 2023 | 29.00 | 29.06 | 28.80 | 28.82 | 41,359 | +0.14(+0.47%) |
Dec 05, 2023 | 28.64 | 28.70 | 28.59 | 28.68 | 25,873 | -0.01(-0.03%) |
Dec 04, 2023 | 28.62 | 28.76 | 28.59 | 28.69 | 67,085 | -0.23(-0.81%) |