Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.85 | 31.03 | 30.52 | 30.75 | 647,623 | +0.14(+0.45%) |
Feb 28, 2024 | 30.63 | 30.77 | 30.49 | 30.61 | 653,992 | -0.19(-0.60%) |
Feb 27, 2024 | 30.40 | 30.82 | 30.20 | 30.80 | 542,745 | +0.67(+2.23%) |
Feb 26, 2024 | 30.98 | 31.10 | 30.04 | 30.12 | 697,768 | -1.12(-3.58%) |
Feb 23, 2024 | 31.08 | 31.53 | 30.91 | 31.24 | 966,107 | +0.20(+0.66%) |
Feb 22, 2024 | 30.61 | 31.10 | 30.27 | 31.04 | 1,419,954 | -0.10(-0.31%) |
Feb 21, 2024 | 30.50 | 31.15 | 30.50 | 31.14 | 704,749 | +0.55(+1.78%) |
Feb 20, 2024 | 30.64 | 31.00 | 30.40 | 30.59 | 947,312 | -0.21(-0.70%) |
Feb 16, 2024 | 30.26 | 30.84 | 30.05 | 30.81 | 1,114,161 | +0.46(+1.51%) |
Feb 15, 2024 | 29.81 | 30.55 | 29.81 | 30.35 | 903,763 | +0.72(+2.43%) |
Feb 14, 2024 | 29.61 | 29.78 | 29.33 | 29.63 | 856,227 | +0.19(+0.63%) |
Feb 13, 2024 | 29.81 | 30.04 | 28.94 | 29.44 | 920,971 | -0.73(-2.42%) |
Feb 12, 2024 | 29.64 | 30.24 | 29.59 | 30.17 | 452,933 | +0.58(+1.98%) |
Feb 09, 2024 | 29.21 | 29.68 | 29.11 | 29.59 | 493,764 | +0.35(+1.20%) |
Feb 08, 2024 | 29.44 | 29.52 | 28.98 | 29.24 | 524,762 | -0.39(-1.31%) |
Feb 07, 2024 | 29.61 | 29.73 | 29.17 | 29.63 | 630,823 | +0.12(+0.40%) |
Feb 06, 2024 | 29.48 | 29.70 | 29.38 | 29.51 | 719,176 | -0.05(-0.16%) |
Feb 05, 2024 | 29.74 | 29.84 | 29.37 | 29.56 | 742,022 | -0.61(-2.03%) |
Feb 02, 2024 | 30.08 | 30.43 | 29.74 | 30.17 | 912,378 | -0.45(-1.46%) |
Feb 01, 2024 | 29.60 | 30.78 | 29.42 | 30.62 | 964,594 | +1.03(+3.49%) |
Jan 31, 2024 | 30.14 | 30.25 | 29.47 | 29.59 | 700,949 | -0.28(-0.95%) |
Jan 30, 2024 | 29.79 | 30.16 | 29.55 | 29.87 | 451,239 | -0.08(-0.26%) |
Jan 29, 2024 | 29.67 | 30.10 | 29.45 | 29.95 | 496,052 | +0.30(+1.02%) |
Jan 26, 2024 | 30.06 | 30.14 | 29.57 | 29.65 | 539,121 | -0.27(-0.91%) |
Jan 25, 2024 | 29.64 | 29.93 | 29.27 | 29.92 | 992,495 | +0.79(+2.71%) |
Jan 24, 2024 | 30.46 | 30.49 | 29.10 | 29.13 | 1,342,456 | -1.02(-3.39%) |
Jan 23, 2024 | 30.35 | 30.54 | 29.88 | 30.15 | 934,372 | -0.06(-0.19%) |
Jan 22, 2024 | 30.18 | 30.61 | 30.03 | 30.21 | 733,839 | +0.03(+0.10%) |
Jan 19, 2024 | 30.25 | 30.30 | 29.77 | 30.18 | 1,237,435 | +0.11(+0.36%) |
Jan 18, 2024 | 30.34 | 30.44 | 29.86 | 30.08 | 931,346 | -0.38(-1.25%) |
Jan 17, 2024 | 30.74 | 31.13 | 30.15 | 30.46 | 661,626 | -0.61(-1.97%) |
Jan 16, 2024 | 31.75 | 31.82 | 30.96 | 31.07 | 892,665 | -0.91(-2.83%) |
Jan 12, 2024 | 32.08 | 32.25 | 31.87 | 31.97 | 432,982 | +0.19(+0.61%) |
Jan 11, 2024 | 32.44 | 32.55 | 31.62 | 31.78 | 1,050,376 | -0.93(-2.86%) |
Jan 10, 2024 | 33.01 | 33.09 | 32.70 | 32.72 | 605,144 | -0.34(-1.03%) |
Jan 09, 2024 | 32.84 | 33.19 | 32.56 | 33.06 | 677,192 | -0.16(-0.47%) |
Jan 08, 2024 | 32.80 | 33.31 | 32.72 | 33.21 | 509,778 | +0.23(+0.71%) |
Jan 05, 2024 | 32.52 | 33.25 | 32.34 | 32.98 | 704,924 | +0.38(+1.17%) |
Jan 04, 2024 | 32.97 | 33.09 | 32.58 | 32.60 | 552,110 | -0.16(-0.48%) |
Jan 03, 2024 | 32.26 | 32.80 | 31.96 | 32.75 | 894,060 | +0.31(+0.96%) |
Jan 02, 2024 | 31.47 | 32.93 | 31.46 | 32.44 | 1,083,107 | +0.88(+2.78%) |
Dec 29, 2023 | 31.68 | 31.81 | 31.41 | 31.57 | 475,968 | -0.35(-1.10%) |
Dec 28, 2023 | 31.39 | 31.97 | 31.39 | 31.92 | 554,130 | +0.36(+1.14%) |
Dec 27, 2023 | 31.72 | 31.86 | 31.53 | 31.56 | 516,987 | -0.18(-0.58%) |
Dec 26, 2023 | 31.55 | 31.89 | 31.55 | 31.74 | 474,408 | +0.24(+0.77%) |
Dec 22, 2023 | 31.80 | 32.22 | 31.49 | 31.50 | 430,797 | -0.08(-0.25%) |
Dec 21, 2023 | 31.36 | 31.78 | 31.29 | 31.58 | 636,183 | +0.28(+0.90%) |
Dec 20, 2023 | 31.64 | 32.11 | 31.26 | 31.29 | 984,012 | -0.40(-1.26%) |
Dec 19, 2023 | 31.66 | 31.90 | 31.50 | 31.69 | 859,109 | +0.18(+0.59%) |
Dec 18, 2023 | 32.13 | 32.17 | 31.47 | 31.51 | 575,750 | -0.50(-1.55%) |
Dec 15, 2023 | 32.90 | 32.92 | 31.75 | 32.00 | 1,132,716 | -1.10(-3.32%) |
Dec 14, 2023 | 32.88 | 33.78 | 32.75 | 33.10 | 1,540,582 | +0.61(+1.89%) |
Dec 13, 2023 | 30.94 | 32.59 | 30.76 | 32.49 | 1,266,788 | +1.62(+5.24%) |
Dec 12, 2023 | 31.06 | 31.06 | 30.50 | 30.87 | 853,616 | -0.23(-0.75%) |
Dec 11, 2023 | 31.05 | 31.24 | 30.92 | 31.11 | 879,812 | -0.13(-0.41%) |
Dec 08, 2023 | 31.38 | 31.63 | 30.92 | 31.23 | 571,119 | -0.21(-0.68%) |
Dec 07, 2023 | 31.65 | 31.80 | 31.34 | 31.45 | 819,424 | -0.11(-0.34%) |
Dec 06, 2023 | 31.17 | 31.63 | 31.04 | 31.56 | 1,049,621 | +0.56(+1.82%) |
Dec 05, 2023 | 30.93 | 31.06 | 30.64 | 30.99 | 711,792 | -0.04(-0.13%) |
Dec 04, 2023 | 30.78 | 31.38 | 30.75 | 31.03 | 997,642 | -0.15(-0.47%) |