Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 39 | +0.25(+0.77%) |
Feb 28, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 68 | -0.07(-0.22%) |
Feb 27, 2024 | 31.68 | 31.80 | 31.66 | 31.80 | 4,735 | +0.03(+0.10%) |
Feb 26, 2024 | 31.81 | 31.81 | 31.77 | 31.77 | 625 | -0.23(-0.70%) |
Feb 23, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.02(+0.07%) |
Feb 22, 2024 | 31.99 | 31.99 | 31.97 | 31.97 | 530 | +0.48(+1.52%) |
Feb 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 2 | +0.08(+0.24%) |
Feb 20, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 801 | -0.13(-0.41%) |
Feb 16, 2024 | 31.73 | 31.73 | 31.54 | 31.54 | 908 | -0.18(-0.56%) |
Feb 15, 2024 | 31.70 | 31.72 | 31.70 | 31.72 | 182 | +0.22(+0.70%) |
Feb 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 1 | +0.25(+0.80%) |
Feb 13, 2024 | 31.28 | 31.28 | 31.25 | 31.25 | 600 | -0.47(-1.48%) |
Feb 12, 2024 | 31.88 | 31.90 | 31.72 | 31.72 | 1,476 | -0.02(-0.05%) |
Feb 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 100 | +0.16(+0.49%) |
Feb 08, 2024 | 31.57 | 31.59 | 31.57 | 31.58 | 1,729 | -0.06(-0.19%) |
Feb 07, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 21 | +0.25(+0.79%) |
Feb 06, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 130 | +0.07(+0.22%) |
Feb 05, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 18 | -0.20(-0.64%) |
Feb 02, 2024 | 31.27 | 31.56 | 31.27 | 31.52 | 3,403 | +0.50(+1.62%) |
Feb 01, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 121 | +0.26(+0.85%) |
Jan 31, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 127 | -0.48(-1.54%) |
Jan 30, 2024 | 31.22 | 31.24 | 31.22 | 31.24 | 2,167 | -0.04(-0.12%) |
Jan 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 44 | +0.23(+0.73%) |
Jan 26, 2024 | 31.03 | 31.05 | 31.03 | 31.05 | 201 | +0.02(+0.08%) |
Jan 25, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.17(+0.56%) |
Jan 24, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.04(+0.14%) |
Jan 23, 2024 | 30.81 | 30.83 | 30.80 | 30.81 | 1,540 | +0.08(+0.26%) |
Jan 22, 2024 | 30.77 | 30.77 | 30.73 | 30.73 | 301 | +0.09(+0.29%) |
Jan 19, 2024 | 30.54 | 30.64 | 30.54 | 30.64 | 200 | +0.28(+0.93%) |
Jan 18, 2024 | 30.32 | 30.36 | 30.32 | 30.36 | 101 | +0.35(+1.16%) |
Jan 17, 2024 | 30.04 | 30.04 | 29.98 | 30.01 | 537 | -0.14(-0.45%) |
Jan 16, 2024 | 30.20 | 30.20 | 30.15 | 30.15 | 118 | -0.24(-0.78%) |
Jan 12, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | +0.12(+0.41%) |
Jan 11, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 103 | -0.08(-0.28%) |
Jan 10, 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 102 | +0.16(+0.55%) |
Jan 09, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 17 | -0.05(-0.16%) |
Jan 08, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | +0.36(+1.20%) |
Jan 05, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 102 | +0.06(+0.20%) |
Jan 04, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 104 | -0.09(-0.30%) |
Jan 03, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 106 | -0.17(-0.57%) |
Jan 02, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 109 | -0.16(-0.53%) |
Dec 29, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 131 | +0.01(+0.03%) |
Dec 28, 2023 | 30.32 | 30.35 | 30.22 | 30.22 | 323 | -0.02(-0.07%) |
Dec 27, 2023 | 30.27 | 30.27 | 30.22 | 30.24 | 630 | -0.22(-0.72%) |
Dec 26, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 119 | +0.08(+0.26%) |
Dec 22, 2023 | 30.41 | 30.41 | 30.38 | 30.38 | 202 | +0.04(+0.13%) |
Dec 21, 2023 | 30.17 | 30.34 | 30.17 | 30.34 | 202 | +0.24(+0.80%) |
Dec 20, 2023 | 30.17 | 30.17 | 30.10 | 30.10 | 232 | -0.36(-1.17%) |
Dec 19, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 111 | +0.15(+0.48%) |
Dec 18, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 2 | +0.12(+0.40%) |
Dec 15, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 100 | +0.13(+0.42%) |
Dec 14, 2023 | 30.23 | 30.23 | 30.06 | 30.06 | 204 | -0.01(-0.04%) |
Dec 13, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 0 | +0.31(+1.05%) |
Dec 12, 2023 | 29.70 | 29.76 | 29.70 | 29.76 | 1,605 | +0.03(+0.11%) |
Dec 11, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 1 | +0.06(+0.19%) |
Dec 08, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 103 | +0.11(+0.38%) |
Dec 07, 2023 | 29.54 | 29.56 | 29.54 | 29.56 | 102 | +0.24(+0.83%) |
Dec 06, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | -0.12(-0.42%) |
Dec 05, 2023 | 29.40 | 29.44 | 29.40 | 29.44 | 383 | -0.07(-0.24%) |
Dec 04, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 20 | -0.16(-0.56%) |