Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.49 | 30.58 | 30.49 | 30.57 | 5,194 | +0.11(+0.35%) |
Feb 28, 2024 | 30.37 | 30.46 | 30.37 | 30.46 | 19,978 | +0.03(+0.11%) |
Feb 27, 2024 | 30.43 | 30.44 | 30.41 | 30.43 | 2,261 | +0.03(+0.09%) |
Feb 26, 2024 | 30.46 | 30.46 | 30.39 | 30.41 | 19,200 | -0.13(-0.42%) |
Feb 23, 2024 | 30.50 | 30.56 | 30.50 | 30.53 | 23,343 | +0.10(+0.32%) |
Feb 22, 2024 | 30.41 | 30.45 | 30.41 | 30.43 | 6,104 | +0.08(+0.25%) |
Feb 21, 2024 | 30.38 | 30.38 | 30.33 | 30.36 | 2,382 | +0.01(+0.02%) |
Feb 20, 2024 | 30.35 | 30.39 | 30.35 | 30.35 | 1,775 | +0.03(+0.09%) |
Feb 16, 2024 | 30.25 | 30.39 | 30.25 | 30.33 | 3,265 | -0.09(-0.29%) |
Feb 15, 2024 | 30.24 | 30.42 | 30.24 | 30.41 | 15,909 | +0.24(+0.80%) |
Feb 14, 2024 | 30.15 | 30.18 | 30.15 | 30.17 | 2,768 | +0.13(+0.45%) |
Feb 13, 2024 | 30.05 | 30.11 | 30.01 | 30.04 | 6,295 | -0.39(-1.28%) |
Feb 12, 2024 | 30.33 | 30.46 | 30.33 | 30.43 | 3,639 | +0.08(+0.28%) |
Feb 09, 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 2,246 | +0.01(+0.03%) |
Feb 08, 2024 | 30.34 | 30.35 | 30.29 | 30.33 | 3,628 | -0.05(-0.16%) |
Feb 07, 2024 | 30.40 | 30.41 | 30.37 | 30.38 | 11,197 | -0.04(-0.14%) |
Feb 06, 2024 | 30.31 | 30.43 | 30.31 | 30.42 | 7,870 | +0.15(+0.51%) |
Feb 05, 2024 | 30.41 | 30.41 | 30.23 | 30.27 | 9,069 | -0.27(-0.90%) |
Feb 02, 2024 | 30.46 | 30.54 | 30.46 | 30.54 | 743 | -0.20(-0.65%) |
Feb 01, 2024 | 30.59 | 30.74 | 30.58 | 30.74 | 2,688 | +0.25(+0.81%) |
Jan 31, 2024 | 30.70 | 30.70 | 30.49 | 30.50 | 13,725 | -0.10(-0.32%) |
Jan 30, 2024 | 30.57 | 30.60 | 30.49 | 30.59 | 12,429 | +0.01(+0.03%) |
Jan 29, 2024 | 30.55 | 30.58 | 30.47 | 30.58 | 2,870 | +0.11(+0.36%) |
Jan 26, 2024 | 30.47 | 30.48 | 30.45 | 30.47 | 12,842 | +0.00(+0.01%) |
Jan 25, 2024 | 30.43 | 30.47 | 30.41 | 30.47 | 79,321 | +0.21(+0.70%) |
Jan 24, 2024 | 30.37 | 30.38 | 30.26 | 30.26 | 4,583 | -0.09(-0.30%) |
Jan 23, 2024 | 30.34 | 30.35 | 30.29 | 30.35 | 4,162 | -0.05(-0.15%) |
Jan 22, 2024 | 30.47 | 30.47 | 30.37 | 30.40 | 7,037 | +0.06(+0.19%) |
Jan 19, 2024 | 30.17 | 30.35 | 30.17 | 30.34 | 3,723 | +0.12(+0.39%) |
Jan 18, 2024 | 30.26 | 30.26 | 30.18 | 30.22 | 1,638 | -0.04(-0.14%) |
Jan 17, 2024 | 30.25 | 30.26 | 30.21 | 30.26 | 7,466 | -0.13(-0.42%) |
Jan 16, 2024 | 30.50 | 30.51 | 30.39 | 30.39 | 7,086 | -0.28(-0.90%) |
Jan 12, 2024 | 30.68 | 30.69 | 30.65 | 30.67 | 7,764 | +0.03(+0.09%) |
Jan 11, 2024 | 30.60 | 30.64 | 30.53 | 30.64 | 18,166 | -0.00(-0.01%) |
Jan 10, 2024 | 30.63 | 30.66 | 30.63 | 30.64 | 1,875 | +0.01(+0.03%) |
Jan 09, 2024 | 30.59 | 30.65 | 30.59 | 30.63 | 2,431 | -0.09(-0.31%) |
Jan 08, 2024 | 30.51 | 30.73 | 30.50 | 30.73 | 58,162 | +0.17(+0.56%) |
Jan 05, 2024 | 30.61 | 30.67 | 30.49 | 30.55 | 8,284 | +0.03(+0.10%) |
Jan 04, 2024 | 30.59 | 30.62 | 30.52 | 30.52 | 2,187 | -0.10(-0.32%) |
Jan 03, 2024 | 30.69 | 30.69 | 30.53 | 30.62 | 34,302 | -0.11(-0.37%) |
Jan 02, 2024 | 30.71 | 30.75 | 30.69 | 30.74 | 6,487 | -0.05(-0.17%) |
Dec 29, 2023 | 30.85 | 30.85 | 30.79 | 30.79 | 7,333 | -0.11(-0.36%) |
Dec 28, 2023 | 30.95 | 30.96 | 30.90 | 30.90 | 6,943 | -0.04(-0.14%) |
Dec 27, 2023 | 30.85 | 30.97 | 30.85 | 30.94 | 8,315 | +0.11(+0.37%) |
Dec 26, 2023 | 30.74 | 30.83 | 30.73 | 30.83 | 1,624 | +0.13(+0.43%) |
Dec 22, 2023 | 30.81 | 30.83 | 30.70 | 30.70 | 3,236 | -0.00(-0.01%) |
Dec 21, 2023 | 30.70 | 30.70 | 30.56 | 30.70 | 6,259 | +0.16(+0.52%) |
Dec 20, 2023 | 30.73 | 30.75 | 30.51 | 30.54 | 7,964 | -0.16(-0.52%) |
Dec 19, 2023 | 30.65 | 30.70 | 30.63 | 30.70 | 11,291 | +0.19(+0.63%) |
Dec 18, 2023 | 30.65 | 30.65 | 30.50 | 30.51 | 3,101 | -0.06(-0.19%) |
Dec 15, 2023 | 30.61 | 30.61 | 30.52 | 30.57 | 4,772 | -0.16(-0.53%) |
Dec 14, 2023 | 30.61 | 30.73 | 30.61 | 30.73 | 56,573 | +0.48(+1.59%) |
Dec 13, 2023 | 29.77 | 30.26 | 29.74 | 30.25 | 21,745 | +0.55(+1.85%) |
Dec 12, 2023 | 29.64 | 29.73 | 29.64 | 29.70 | 17,826 | +0.01(+0.05%) |
Dec 11, 2023 | 29.67 | 29.69 | 29.64 | 29.69 | 4,936 | +0.01(+0.04%) |
Dec 08, 2023 | 29.66 | 29.68 | 29.63 | 29.68 | 1,910 | -0.04(-0.13%) |
Dec 07, 2023 | 29.70 | 29.74 | 29.70 | 29.71 | 28,030 | +0.05(+0.17%) |
Dec 06, 2023 | 29.79 | 29.80 | 29.64 | 29.66 | 49,214 | +0.07(+0.22%) |
Dec 05, 2023 | 29.62 | 29.63 | 29.58 | 29.60 | 8,803 | -0.01(-0.03%) |
Dec 04, 2023 | 29.55 | 29.61 | 29.54 | 29.61 | 5,655 | -0.02(-0.06%) |