Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.81 | 32.00 | 31.75 | 31.97 | 2,669 | +0.03(+0.10%) |
Feb 28, 2024 | 32.16 | 32.16 | 31.94 | 31.94 | 1,427 | -0.39(-1.21%) |
Feb 27, 2024 | 32.31 | 32.45 | 32.31 | 32.33 | 2,001 | +0.05(+0.15%) |
Feb 26, 2024 | 32.00 | 32.28 | 31.93 | 32.28 | 6,003 | +0.38(+1.19%) |
Feb 23, 2024 | 31.82 | 32.00 | 31.76 | 31.90 | 1,900 | +0.09(+0.30%) |
Feb 22, 2024 | 31.84 | 31.84 | 31.77 | 31.80 | 6,030 | -0.11(-0.33%) |
Feb 21, 2024 | 31.87 | 31.91 | 31.82 | 31.91 | 2,481 | +0.15(+0.47%) |
Feb 20, 2024 | 31.60 | 31.76 | 31.55 | 31.76 | 4,212 | +0.43(+1.37%) |
Feb 16, 2024 | 31.39 | 31.43 | 31.25 | 31.33 | 2,462 | -0.06(-0.19%) |
Feb 15, 2024 | 31.51 | 31.56 | 31.39 | 31.39 | 3,655 | -0.14(-0.44%) |
Feb 14, 2024 | 31.54 | 31.61 | 31.53 | 31.53 | 3,753 | -0.20(-0.63%) |
Feb 13, 2024 | 31.80 | 31.84 | 31.64 | 31.73 | 4,884 | -0.15(-0.47%) |
Feb 12, 2024 | 31.94 | 31.94 | 31.79 | 31.88 | 2,358 | -0.04(-0.13%) |
Feb 09, 2024 | 31.90 | 31.93 | 31.90 | 31.92 | 1,913 | +0.12(+0.37%) |
Feb 08, 2024 | 31.83 | 31.85 | 31.69 | 31.80 | 4,119 | +0.21(+0.67%) |
Feb 07, 2024 | 31.69 | 31.70 | 31.57 | 31.59 | 2,678 | +0.23(+0.75%) |
Feb 06, 2024 | 31.28 | 31.38 | 31.21 | 31.36 | 2,620 | +0.06(+0.19%) |
Feb 05, 2024 | 31.25 | 31.38 | 31.25 | 31.30 | 3,555 | -0.03(-0.08%) |
Feb 02, 2024 | 31.35 | 31.35 | 31.32 | 31.32 | 8,043 | +0.02(+0.07%) |
Feb 01, 2024 | 31.23 | 31.33 | 31.23 | 31.30 | 27,713 | +0.11(+0.35%) |
Jan 31, 2024 | 31.18 | 31.21 | 31.15 | 31.19 | 9,290 | -0.04(-0.12%) |
Jan 30, 2024 | 30.83 | 31.26 | 30.83 | 31.23 | 3,430 | +0.44(+1.42%) |
Jan 29, 2024 | 30.74 | 30.80 | 30.74 | 30.79 | 2,239 | -0.22(-0.71%) |
Jan 26, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 652 | +0.12(+0.39%) |
Jan 25, 2024 | 30.89 | 30.92 | 30.86 | 30.89 | 3,258 | -0.20(-0.64%) |
Jan 24, 2024 | 30.81 | 31.09 | 30.80 | 31.09 | 4,332 | +0.27(+0.88%) |
Jan 23, 2024 | 30.72 | 30.82 | 30.64 | 30.82 | 9,167 | +0.34(+1.12%) |
Jan 22, 2024 | 30.33 | 30.48 | 30.30 | 30.48 | 5,687 | +0.17(+0.56%) |
Jan 19, 2024 | 30.33 | 30.42 | 30.26 | 30.31 | 4,118 | +0.27(+0.90%) |
Jan 18, 2024 | 29.75 | 30.10 | 29.74 | 30.04 | 4,081 | +0.32(+1.08%) |
Jan 17, 2024 | 29.84 | 29.85 | 29.72 | 29.72 | 2,965 | -0.18(-0.60%) |
Jan 16, 2024 | 29.93 | 29.98 | 29.86 | 29.90 | 12,463 | +0.17(+0.57%) |
Jan 12, 2024 | 29.95 | 29.95 | 29.72 | 29.73 | 6,489 | -0.13(-0.44%) |
Jan 11, 2024 | 29.93 | 29.93 | 29.85 | 29.86 | 1,646 | +0.13(+0.45%) |
Jan 10, 2024 | 29.71 | 29.75 | 29.69 | 29.73 | 184,060 | -0.05(-0.17%) |
Jan 09, 2024 | 29.75 | 29.86 | 29.75 | 29.77 | 4,080 | +0.18(+0.61%) |
Jan 08, 2024 | 29.41 | 29.61 | 29.41 | 29.59 | 21,044 | -0.08(-0.26%) |
Jan 05, 2024 | 29.69 | 29.80 | 29.66 | 29.67 | 1,689 | -0.16(-0.53%) |
Jan 04, 2024 | 29.60 | 29.83 | 29.60 | 29.83 | 4,359 | +0.19(+0.64%) |
Jan 03, 2024 | 29.74 | 29.74 | 29.58 | 29.64 | 29,266 | -0.22(-0.74%) |
Jan 02, 2024 | 30.01 | 30.04 | 29.78 | 29.86 | 16,254 | +0.01(+0.03%) |
Dec 29, 2023 | 29.96 | 29.96 | 29.84 | 29.85 | 2,453 | -0.48(-1.58%) |
Dec 28, 2023 | 30.30 | 30.41 | 30.29 | 30.33 | 11,967 | +0.07(+0.22%) |
Dec 27, 2023 | 30.27 | 30.28 | 30.20 | 30.26 | 51,650 | +0.02(+0.08%) |
Dec 26, 2023 | 30.08 | 30.28 | 30.08 | 30.24 | 12,847 | +0.16(+0.53%) |
Dec 22, 2023 | 30.09 | 30.16 | 30.06 | 30.08 | 448,407 | +0.10(+0.35%) |
Dec 21, 2023 | 30.04 | 30.05 | 29.91 | 29.98 | 27,704 | -0.02(-0.08%) |
Dec 20, 2023 | 30.29 | 30.93 | 29.98 | 30.00 | 17,202 | -0.40(-1.32%) |
Dec 19, 2023 | 30.23 | 30.43 | 30.23 | 30.40 | 11,677 | +0.12(+0.40%) |
Dec 18, 2023 | 30.27 | 30.28 | 30.16 | 30.28 | 21,317 | +0.04(+0.12%) |
Dec 15, 2023 | 30.08 | 30.33 | 30.08 | 30.24 | 1,688 | +0.07(+0.25%) |
Dec 14, 2023 | 30.03 | 30.21 | 30.03 | 30.17 | 2,204 | +0.29(+0.97%) |
Dec 13, 2023 | 29.97 | 29.97 | 29.88 | 29.88 | 461 | -0.25(-0.82%) |
Dec 12, 2023 | 30.16 | 30.16 | 30.13 | 30.13 | 1,732 | +0.16(+0.55%) |
Dec 11, 2023 | 29.98 | 29.98 | 29.81 | 29.96 | 2,086 | -0.07(-0.25%) |
Dec 08, 2023 | 30.00 | 30.07 | 30.00 | 30.04 | 3,355 | +0.15(+0.49%) |
Dec 07, 2023 | 29.93 | 29.93 | 29.89 | 29.89 | 13,156 | +0.15(+0.52%) |
Dec 06, 2023 | 30.15 | 30.15 | 29.71 | 29.74 | 2,635 | -0.57(-1.89%) |
Dec 05, 2023 | 30.20 | 30.33 | 30.20 | 30.31 | 5,745 | -0.03(-0.09%) |
Dec 04, 2023 | 30.24 | 30.49 | 30.23 | 30.34 | 13,478 | +0.03(+0.09%) |