Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.82 | 31.82 | 31.47 | 31.62 | 1,846 | +0.14(+0.44%) |
Feb 28, 2024 | 31.48 | 31.48 | 31.40 | 31.48 | 1,057 | +0.09(+0.30%) |
Feb 27, 2024 | 31.21 | 31.39 | 31.19 | 31.39 | 3,011 | +0.53(+1.73%) |
Feb 26, 2024 | 31.16 | 31.16 | 30.86 | 30.86 | 4,921 | -0.39(-1.24%) |
Feb 23, 2024 | 31.12 | 31.31 | 31.12 | 31.24 | 2,743 | +0.14(+0.46%) |
Feb 22, 2024 | 31.19 | 31.19 | 30.87 | 31.10 | 5,736 | -0.19(-0.60%) |
Feb 21, 2024 | 31.20 | 31.29 | 31.20 | 31.29 | 574 | +0.43(+1.39%) |
Feb 20, 2024 | 31.14 | 31.15 | 30.86 | 30.86 | 3,494 | -0.07(-0.23%) |
Feb 16, 2024 | 30.74 | 31.03 | 30.74 | 30.93 | 139,426 | +0.02(+0.06%) |
Feb 15, 2024 | 30.85 | 30.91 | 30.73 | 30.91 | 2,198 | +0.56(+1.86%) |
Feb 14, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 1,422 | +0.06(+0.20%) |
Feb 13, 2024 | 30.35 | 30.35 | 30.17 | 30.28 | 568 | -0.52(-1.68%) |
Feb 12, 2024 | 30.39 | 30.83 | 30.39 | 30.80 | 2,658 | +0.31(+1.03%) |
Feb 09, 2024 | 30.33 | 30.50 | 30.33 | 30.49 | 1,395 | +0.13(+0.43%) |
Feb 08, 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 3,835 | -0.16(-0.53%) |
Feb 07, 2024 | 30.59 | 30.59 | 30.50 | 30.51 | 509 | +0.02(+0.08%) |
Feb 06, 2024 | 30.32 | 30.58 | 30.32 | 30.49 | 5,526 | +0.11(+0.36%) |
Feb 05, 2024 | 30.64 | 30.69 | 30.35 | 30.38 | 7,178 | -0.61(-1.96%) |
Feb 02, 2024 | 30.97 | 31.16 | 30.79 | 30.99 | 1,827 | -0.36(-1.15%) |
Feb 01, 2024 | 30.66 | 31.35 | 30.66 | 31.35 | 1,871 | +0.55(+1.80%) |
Jan 31, 2024 | 31.09 | 31.09 | 30.79 | 30.79 | 840 | -0.14(-0.47%) |
Jan 30, 2024 | 30.86 | 30.95 | 30.86 | 30.94 | 2,124 | -0.03(-0.08%) |
Jan 29, 2024 | 30.86 | 30.96 | 30.86 | 30.96 | 842 | +0.20(+0.64%) |
Jan 26, 2024 | 30.64 | 30.80 | 30.64 | 30.77 | 1,304 | +0.08(+0.25%) |
Jan 25, 2024 | 30.46 | 30.69 | 30.34 | 30.69 | 19,119 | +0.59(+1.96%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.09 | 30.10 | 1,224 | -0.44(-1.43%) |
Jan 23, 2024 | 30.44 | 30.54 | 30.44 | 30.54 | 1,019 | +0.03(+0.11%) |
Jan 22, 2024 | 30.53 | 30.53 | 30.36 | 30.51 | 1,128 | -0.01(-0.04%) |
Jan 19, 2024 | 30.20 | 30.52 | 30.20 | 30.52 | 1,916 | +0.01(+0.04%) |
Jan 18, 2024 | 30.49 | 30.51 | 30.33 | 30.51 | 1,065 | -0.22(-0.72%) |
Jan 17, 2024 | 30.69 | 30.73 | 30.69 | 30.73 | 879 | -0.31(-0.99%) |
Jan 16, 2024 | 31.16 | 31.25 | 31.04 | 31.04 | 1,735 | -0.37(-1.19%) |
Jan 12, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 4,689 | +0.20(+0.65%) |
Jan 11, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 303 | -0.79(-2.46%) |
Jan 10, 2024 | 32.09 | 32.09 | 31.99 | 31.99 | 2,347 | -0.11(-0.35%) |
Jan 09, 2024 | 32.11 | 32.11 | 32.10 | 32.10 | 699 | -0.22(-0.67%) |
Jan 08, 2024 | 32.17 | 32.32 | 32.15 | 32.32 | 1,296 | +0.18(+0.56%) |
Jan 05, 2024 | 32.30 | 32.30 | 32.03 | 32.14 | 1,511 | +0.13(+0.40%) |
Jan 04, 2024 | 32.31 | 32.31 | 32.01 | 32.01 | 4,262 | -0.13(-0.42%) |
Jan 03, 2024 | 32.08 | 32.15 | 32.08 | 32.15 | 766 | -0.02(-0.08%) |
Jan 02, 2024 | 32.18 | 32.25 | 32.17 | 32.17 | 1,500 | +0.41(+1.28%) |
Dec 29, 2023 | 31.78 | 31.78 | 31.60 | 31.76 | 8,533 | -0.07(-0.23%) |
Dec 28, 2023 | 31.78 | 31.86 | 31.78 | 31.84 | 6,031 | +0.16(+0.51%) |
Dec 27, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 136 | -0.04(-0.13%) |
Dec 26, 2023 | 31.65 | 31.86 | 31.65 | 31.71 | 1,046 | +0.14(+0.44%) |
Dec 22, 2023 | 31.52 | 31.68 | 31.52 | 31.57 | 2,703 | +0.20(+0.63%) |
Dec 21, 2023 | 31.26 | 31.43 | 31.16 | 31.38 | 15,151 | +0.21(+0.67%) |
Dec 20, 2023 | 31.62 | 31.75 | 31.17 | 31.17 | 2,182 | -0.54(-1.70%) |
Dec 19, 2023 | 31.47 | 31.72 | 31.47 | 31.70 | 8,632 | +0.26(+0.82%) |
Dec 18, 2023 | 31.42 | 31.48 | 31.41 | 31.45 | 1,778 | -0.06(-0.18%) |
Dec 15, 2023 | 31.56 | 31.63 | 31.31 | 31.50 | 1,856 | -0.45(-1.40%) |
Dec 14, 2023 | 32.46 | 32.56 | 31.93 | 31.95 | 7,712 | -0.40(-1.23%) |
Dec 13, 2023 | 31.33 | 32.35 | 31.33 | 32.35 | 2,087 | +1.03(+3.29%) |
Dec 12, 2023 | 31.24 | 31.36 | 31.24 | 31.32 | 1,982 | -0.13(-0.42%) |
Dec 11, 2023 | 31.37 | 31.45 | 31.36 | 31.45 | 619 | +0.12(+0.37%) |
Dec 08, 2023 | 31.34 | 31.34 | 31.31 | 31.33 | 628 | -0.05(-0.17%) |
Dec 07, 2023 | 31.46 | 31.54 | 31.37 | 31.38 | 15,555 | -0.06(-0.19%) |
Dec 06, 2023 | 31.39 | 31.44 | 31.38 | 31.44 | 992 | +0.18(+0.58%) |
Dec 05, 2023 | 31.24 | 31.26 | 31.23 | 31.26 | 627 | -0.29(-0.93%) |
Dec 04, 2023 | 31.60 | 31.65 | 31.56 | 31.56 | 631 | +0.06(+0.19%) |