Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.46 | 30.57 | 30.27 | 30.38 | 13,252 | -0.01(-0.03%) |
Feb 28, 2024 | 30.48 | 30.53 | 30.35 | 30.39 | 14,490 | -0.42(-1.36%) |
Feb 27, 2024 | 30.70 | 30.81 | 30.64 | 30.81 | 17,019 | +0.31(+1.02%) |
Feb 26, 2024 | 30.48 | 30.64 | 30.47 | 30.50 | 12,968 | -0.09(-0.29%) |
Feb 23, 2024 | 30.65 | 30.74 | 30.55 | 30.59 | 12,792 | -0.01(-0.03%) |
Feb 22, 2024 | 30.69 | 30.75 | 30.60 | 30.60 | 22,547 | +0.16(+0.53%) |
Feb 21, 2024 | 30.35 | 30.46 | 30.26 | 30.44 | 13,899 | +0.23(+0.76%) |
Feb 20, 2024 | 30.32 | 30.49 | 30.17 | 30.21 | 15,364 | -0.18(-0.59%) |
Feb 16, 2024 | 30.33 | 30.51 | 30.27 | 30.39 | 15,863 | +0.20(+0.65%) |
Feb 15, 2024 | 30.12 | 30.23 | 29.99 | 30.19 | 25,514 | +0.28(+0.93%) |
Feb 14, 2024 | 29.84 | 29.98 | 29.72 | 29.92 | 309,915 | +0.44(+1.48%) |
Feb 13, 2024 | 29.69 | 29.74 | 29.34 | 29.48 | 10,933 | -0.67(-2.22%) |
Feb 12, 2024 | 29.89 | 30.24 | 29.89 | 30.15 | 25,620 | +0.29(+0.97%) |
Feb 09, 2024 | 29.62 | 29.86 | 29.56 | 29.86 | 13,735 | +0.16(+0.54%) |
Feb 08, 2024 | 29.68 | 29.75 | 29.62 | 29.70 | 11,552 | +0.06(+0.19%) |
Feb 07, 2024 | 29.60 | 29.72 | 29.58 | 29.64 | 7,329 | -0.20(-0.65%) |
Feb 06, 2024 | 29.48 | 29.84 | 29.44 | 29.84 | 20,251 | +0.49(+1.67%) |
Feb 05, 2024 | 29.29 | 29.39 | 29.21 | 29.35 | 31,636 | -0.07(-0.24%) |
Feb 02, 2024 | 29.45 | 29.50 | 29.27 | 29.42 | 31,227 | -0.21(-0.71%) |
Feb 01, 2024 | 29.51 | 29.73 | 29.43 | 29.63 | 20,011 | +0.19(+0.65%) |
Jan 31, 2024 | 29.75 | 29.90 | 29.43 | 29.44 | 52,568 | -0.29(-0.98%) |
Jan 30, 2024 | 29.74 | 29.84 | 29.69 | 29.73 | 8,852 | -0.20(-0.67%) |
Jan 29, 2024 | 29.88 | 29.97 | 29.74 | 29.93 | 17,341 | -0.08(-0.27%) |
Jan 26, 2024 | 30.08 | 30.18 | 30.01 | 30.01 | 24,206 | +0.09(+0.30%) |
Jan 25, 2024 | 29.96 | 29.96 | 29.79 | 29.92 | 20,576 | -0.02(-0.07%) |
Jan 24, 2024 | 30.11 | 30.12 | 29.87 | 29.94 | 57,549 | +0.32(+1.08%) |
Jan 23, 2024 | 29.47 | 29.68 | 29.39 | 29.62 | 19,228 | +0.19(+0.65%) |
Jan 22, 2024 | 29.36 | 29.47 | 29.31 | 29.43 | 50,267 | -0.07(-0.24%) |
Jan 19, 2024 | 29.25 | 29.54 | 29.19 | 29.50 | 27,346 | +0.06(+0.20%) |
Jan 18, 2024 | 29.27 | 29.44 | 29.17 | 29.44 | 17,599 | +0.33(+1.13%) |
Jan 17, 2024 | 28.95 | 29.11 | 28.92 | 29.11 | 8,911 | -0.54(-1.82%) |
Jan 16, 2024 | 29.84 | 29.84 | 29.47 | 29.65 | 28,939 | -0.70(-2.30%) |
Jan 12, 2024 | 30.48 | 30.55 | 30.27 | 30.35 | 192,405 | -0.01(-0.04%) |
Jan 11, 2024 | 30.53 | 30.53 | 30.14 | 30.36 | 26,673 | -0.02(-0.07%) |
Jan 10, 2024 | 30.35 | 30.48 | 30.31 | 30.38 | 17,416 | +0.07(+0.23%) |
Jan 09, 2024 | 30.35 | 30.45 | 30.30 | 30.31 | 16,391 | -0.33(-1.08%) |
Jan 08, 2024 | 30.30 | 30.70 | 30.30 | 30.64 | 57,473 | +0.25(+0.82%) |
Jan 05, 2024 | 30.38 | 30.62 | 30.35 | 30.39 | 20,622 | -0.00(-0.00%) |
Jan 04, 2024 | 30.36 | 30.60 | 30.36 | 30.39 | 12,376 | -0.04(-0.13%) |
Jan 03, 2024 | 30.42 | 30.54 | 30.20 | 30.43 | 28,743 | -0.42(-1.36%) |
Jan 02, 2024 | 30.84 | 30.94 | 30.73 | 30.85 | 17,861 | -0.29(-0.93%) |
Dec 29, 2023 | 31.11 | 31.31 | 31.07 | 31.14 | 14,239 | +0.08(+0.26%) |
Dec 28, 2023 | 31.25 | 31.27 | 31.06 | 31.06 | 18,120 | +0.03(+0.10%) |
Dec 27, 2023 | 30.99 | 31.14 | 30.94 | 31.03 | 48,463 | +0.07(+0.23%) |
Dec 26, 2023 | 30.92 | 31.09 | 30.74 | 30.96 | 21,782 | +0.27(+0.88%) |
Dec 22, 2023 | 30.76 | 30.82 | 30.65 | 30.69 | 41,504 | -0.25(-0.81%) |
Dec 21, 2023 | 30.87 | 31.17 | 30.71 | 30.94 | 29,023 | +0.51(+1.68%) |
Dec 20, 2023 | 30.82 | 30.89 | 30.39 | 30.43 | 47,048 | -0.39(-1.27%) |
Dec 19, 2023 | 30.65 | 30.83 | 30.65 | 30.82 | 23,577 | +0.33(+1.08%) |
Dec 18, 2023 | 30.50 | 30.70 | 30.42 | 30.49 | 48,932 | -0.80(-2.56%) |
Dec 15, 2023 | 31.49 | 31.63 | 31.29 | 31.29 | 24,567 | -0.40(-1.26%) |
Dec 14, 2023 | 31.52 | 31.74 | 31.45 | 31.69 | 20,937 | +0.62(+2.00%) |
Dec 13, 2023 | 30.62 | 31.09 | 30.43 | 31.07 | 18,349 | +0.27(+0.88%) |
Dec 12, 2023 | 30.66 | 30.86 | 30.66 | 30.80 | 16,579 | +0.06(+0.20%) |
Dec 11, 2023 | 30.62 | 30.84 | 30.62 | 30.74 | 48,371 | +0.04(+0.13%) |
Dec 08, 2023 | 30.58 | 31.00 | 30.58 | 30.70 | 50,280 | +0.06(+0.20%) |
Dec 07, 2023 | 30.55 | 30.85 | 30.55 | 30.64 | 37,585 | +0.07(+0.21%) |
Dec 06, 2023 | 30.73 | 30.86 | 30.55 | 30.57 | 20,599 | +0.09(+0.31%) |
Dec 05, 2023 | 30.39 | 30.49 | 30.36 | 30.48 | 34,542 | -0.10(-0.33%) |
Dec 04, 2023 | 30.63 | 30.66 | 30.47 | 30.58 | 20,645 | -0.38(-1.23%) |