Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.58 | 32.63 | 32.56 | 32.63 | 793 | +0.05(+0.15%) |
Feb 28, 2024 | 32.64 | 32.64 | 32.57 | 32.58 | 4,437 | +0.02(+0.05%) |
Feb 27, 2024 | 32.61 | 32.63 | 32.53 | 32.56 | 4,818 | +0.08(+0.26%) |
Feb 26, 2024 | 32.39 | 32.50 | 32.38 | 32.48 | 67,747 | +0.12(+0.37%) |
Feb 23, 2024 | 32.49 | 32.49 | 32.36 | 32.36 | 3,092 | -0.12(-0.37%) |
Feb 22, 2024 | 32.71 | 32.71 | 32.44 | 32.48 | 4,949 | -0.11(-0.34%) |
Feb 21, 2024 | 32.49 | 32.69 | 32.43 | 32.59 | 17,069 | +0.21(+0.65%) |
Feb 20, 2024 | 32.37 | 32.40 | 32.33 | 32.38 | 6,714 | -0.03(-0.09%) |
Feb 16, 2024 | 32.49 | 32.51 | 32.41 | 32.41 | 11,611 | +0.14(+0.43%) |
Feb 15, 2024 | 32.23 | 32.40 | 32.23 | 32.27 | 2,816 | -0.16(-0.51%) |
Feb 14, 2024 | 32.61 | 32.61 | 32.34 | 32.44 | 33,634 | +0.12(+0.36%) |
Feb 13, 2024 | 32.36 | 32.38 | 32.24 | 32.32 | 4,564 | +0.30(+0.94%) |
Feb 12, 2024 | 32.10 | 32.10 | 32.02 | 32.02 | 1,086 | -0.07(-0.22%) |
Feb 09, 2024 | 32.34 | 32.34 | 32.09 | 32.09 | 5,483 | -0.11(-0.34%) |
Feb 08, 2024 | 32.06 | 32.25 | 32.06 | 32.20 | 4,038 | +0.20(+0.63%) |
Feb 07, 2024 | 32.08 | 32.11 | 32.00 | 32.00 | 5,151 | -0.07(-0.22%) |
Feb 06, 2024 | 32.34 | 32.34 | 32.07 | 32.07 | 4,587 | -0.15(-0.47%) |
Feb 05, 2024 | 32.24 | 32.32 | 32.22 | 32.22 | 2,008 | +0.35(+1.10%) |
Feb 02, 2024 | 31.90 | 31.95 | 31.85 | 31.87 | 65,274 | +0.01(+0.03%) |
Feb 01, 2024 | 32.17 | 32.18 | 31.75 | 31.86 | 5,210 | -0.27(-0.84%) |
Jan 31, 2024 | 32.05 | 32.18 | 32.02 | 32.13 | 5,319 | +0.01(+0.03%) |
Jan 30, 2024 | 32.28 | 32.38 | 32.12 | 32.12 | 3,945 | -0.31(-0.97%) |
Jan 29, 2024 | 32.50 | 32.50 | 32.43 | 32.43 | 4,056 | -0.07(-0.20%) |
Jan 26, 2024 | 32.59 | 32.59 | 32.43 | 32.50 | 7,346 | +0.03(+0.09%) |
Jan 25, 2024 | 32.54 | 32.54 | 32.42 | 32.47 | 6,901 | -0.18(-0.55%) |
Jan 24, 2024 | 32.48 | 32.71 | 32.48 | 32.65 | 4,163 | +0.02(+0.06%) |
Jan 23, 2024 | 32.54 | 32.63 | 32.44 | 32.63 | 10,026 | -0.00(-0.02%) |
Jan 22, 2024 | 32.54 | 32.67 | 32.54 | 32.63 | 16,174 | -0.27(-0.81%) |
Jan 19, 2024 | 32.75 | 32.91 | 32.75 | 32.90 | 27,617 | +0.15(+0.46%) |
Jan 18, 2024 | 32.66 | 32.75 | 32.56 | 32.75 | 11,836 | +0.21(+0.66%) |
Jan 17, 2024 | 32.60 | 32.60 | 32.47 | 32.54 | 53,632 | -0.02(-0.08%) |
Jan 16, 2024 | 32.35 | 32.58 | 32.36 | 32.56 | 14,475 | +0.25(+0.77%) |
Jan 12, 2024 | 32.17 | 32.31 | 32.17 | 32.31 | 1,138 | +0.24(+0.75%) |
Jan 11, 2024 | 32.04 | 32.23 | 32.02 | 32.07 | 6,982 | +0.15(+0.47%) |
Jan 10, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | 20,750 | +0.16(+0.50%) |
Jan 09, 2024 | 31.88 | 31.88 | 31.76 | 31.76 | 2,869 | -0.15(-0.47%) |
Jan 08, 2024 | 31.94 | 31.95 | 31.90 | 31.91 | 1,095 | -0.01(-0.03%) |
Jan 05, 2024 | 31.85 | 31.92 | 31.76 | 31.92 | 2,211 | +0.06(+0.19%) |
Jan 04, 2024 | 31.86 | 31.88 | 31.84 | 31.86 | 4,225 | +0.15(+0.47%) |
Jan 03, 2024 | 31.74 | 31.80 | 31.61 | 31.71 | 18,738 | +0.00(+0.00%) |
Jan 02, 2024 | 31.56 | 31.75 | 31.56 | 31.71 | 11,246 | +0.26(+0.83%) |
Dec 29, 2023 | 31.51 | 31.53 | 31.42 | 31.45 | 4,796 | -0.01(-0.03%) |
Dec 28, 2023 | 31.48 | 31.56 | 31.46 | 31.46 | 23,550 | +0.03(+0.10%) |
Dec 27, 2023 | 31.52 | 31.52 | 31.39 | 31.43 | 4,457 | -0.25(-0.79%) |
Dec 26, 2023 | 31.77 | 31.77 | 31.66 | 31.68 | 2,644 | -0.04(-0.13%) |
Dec 22, 2023 | 31.77 | 31.77 | 31.65 | 31.72 | 34,574 | -0.09(-0.28%) |
Dec 21, 2023 | 31.75 | 31.95 | 31.70 | 31.81 | 5,635 | -0.00(-0.00%) |
Dec 20, 2023 | 31.96 | 31.97 | 31.80 | 31.81 | 9,389 | +0.04(+0.13%) |
Dec 19, 2023 | 31.88 | 31.91 | 31.77 | 31.77 | 4,510 | -0.14(-0.43%) |
Dec 18, 2023 | 32.02 | 32.10 | 31.81 | 31.91 | 69,914 | -0.09(-0.28%) |
Dec 15, 2023 | 31.83 | 32.01 | 31.83 | 31.99 | 17,727 | -0.18(-0.55%) |
Dec 14, 2023 | 32.61 | 32.61 | 32.13 | 32.17 | 16,035 | +0.11(+0.34%) |
Dec 13, 2023 | 31.87 | 32.12 | 31.85 | 32.06 | 4,865 | -0.13(-0.40%) |
Dec 12, 2023 | 32.30 | 32.30 | 32.19 | 32.19 | 1,750 | -0.27(-0.82%) |
Dec 11, 2023 | 32.37 | 32.46 | 32.32 | 32.46 | 15,108 | -0.14(-0.42%) |
Dec 08, 2023 | 32.28 | 32.60 | 32.28 | 32.59 | 9,608 | +0.46(+1.44%) |
Dec 07, 2023 | 32.18 | 32.24 | 32.12 | 32.13 | 7,385 | -0.01(-0.04%) |
Dec 06, 2023 | 32.14 | 32.16 | 32.04 | 32.14 | 6,785 | -0.22(-0.69%) |
Dec 05, 2023 | 32.49 | 32.49 | 32.27 | 32.37 | 11,950 | -0.12(-0.36%) |
Dec 04, 2023 | 32.59 | 32.62 | 32.46 | 32.49 | 9,902 | -0.19(-0.57%) |