Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.24 | 32.24 | 32.00 | 32.21 | 10,839 | +0.17(+0.53%) |
Feb 28, 2024 | 32.14 | 32.14 | 32.02 | 32.04 | 11,375 | -0.02(-0.07%) |
Feb 27, 2024 | 32.06 | 32.10 | 31.97 | 32.07 | 8,907 | +0.09(+0.29%) |
Feb 26, 2024 | 32.16 | 32.16 | 31.97 | 31.97 | 7,425 | -0.13(-0.40%) |
Feb 23, 2024 | 32.18 | 32.18 | 32.07 | 32.10 | 15,066 | +0.11(+0.35%) |
Feb 22, 2024 | 32.00 | 32.06 | 31.95 | 31.99 | 9,219 | +0.35(+1.10%) |
Feb 21, 2024 | 31.52 | 31.64 | 31.52 | 31.64 | 6,505 | -0.09(-0.28%) |
Feb 20, 2024 | 31.70 | 31.74 | 31.55 | 31.72 | 14,687 | +0.03(+0.09%) |
Feb 16, 2024 | 31.72 | 31.91 | 31.69 | 31.70 | 6,871 | -0.18(-0.58%) |
Feb 15, 2024 | 31.67 | 31.88 | 31.67 | 31.88 | 18,081 | +0.17(+0.52%) |
Feb 14, 2024 | 31.65 | 31.76 | 31.65 | 31.71 | 3,835 | +0.16(+0.52%) |
Feb 13, 2024 | 31.60 | 31.60 | 31.37 | 31.55 | 7,601 | -0.27(-0.85%) |
Feb 12, 2024 | 31.70 | 31.88 | 31.70 | 31.82 | 5,328 | +0.07(+0.21%) |
Feb 09, 2024 | 31.83 | 31.86 | 31.75 | 31.75 | 14,146 | +0.03(+0.09%) |
Feb 08, 2024 | 31.70 | 31.77 | 31.64 | 31.72 | 9,518 | -0.03(-0.09%) |
Feb 07, 2024 | 31.67 | 31.78 | 31.64 | 31.75 | 16,821 | +0.13(+0.40%) |
Feb 06, 2024 | 31.60 | 31.65 | 31.54 | 31.63 | 2,662 | +0.15(+0.46%) |
Feb 05, 2024 | 31.62 | 31.64 | 31.47 | 31.48 | 13,257 | -0.03(-0.09%) |
Feb 02, 2024 | 31.52 | 31.68 | 31.41 | 31.51 | 13,020 | +0.13(+0.41%) |
Feb 01, 2024 | 31.16 | 31.39 | 31.16 | 31.38 | 8,942 | +0.31(+0.99%) |
Jan 31, 2024 | 31.35 | 31.35 | 31.07 | 31.07 | 19,992 | -0.30(-0.96%) |
Jan 30, 2024 | 31.32 | 31.48 | 31.32 | 31.37 | 37,947 | -0.01(-0.03%) |
Jan 29, 2024 | 31.21 | 31.39 | 31.21 | 31.38 | 10,788 | +0.16(+0.53%) |
Jan 26, 2024 | 31.23 | 31.30 | 31.21 | 31.22 | 18,102 | -0.04(-0.14%) |
Jan 25, 2024 | 31.22 | 31.32 | 31.19 | 31.26 | 3,956 | +0.08(+0.25%) |
Jan 24, 2024 | 31.22 | 31.36 | 31.13 | 31.19 | 22,282 | +0.01(+0.05%) |
Jan 23, 2024 | 31.07 | 31.20 | 31.07 | 31.17 | 4,721 | +0.12(+0.37%) |
Jan 22, 2024 | 31.07 | 31.19 | 31.03 | 31.06 | 17,883 | +0.06(+0.19%) |
Jan 19, 2024 | 30.66 | 31.00 | 30.66 | 31.00 | 7,074 | +0.35(+1.16%) |
Jan 18, 2024 | 30.55 | 30.64 | 30.37 | 30.64 | 8,432 | +0.30(+0.98%) |
Jan 17, 2024 | 30.44 | 30.44 | 30.28 | 30.34 | 11,101 | -0.16(-0.54%) |
Jan 16, 2024 | 30.45 | 30.62 | 30.42 | 30.51 | 58,717 | -0.17(-0.56%) |
Jan 12, 2024 | 30.57 | 30.69 | 30.56 | 30.68 | 8,251 | +0.07(+0.22%) |
Jan 11, 2024 | 30.70 | 30.70 | 30.45 | 30.61 | 15,501 | -0.06(-0.19%) |
Jan 10, 2024 | 30.57 | 30.68 | 30.57 | 30.67 | 7,596 | +0.15(+0.50%) |
Jan 09, 2024 | 30.52 | 30.60 | 30.45 | 30.52 | 10,095 | +0.00(+0.00%) |
Jan 08, 2024 | 30.33 | 30.52 | 30.28 | 30.52 | 32,217 | +0.25(+0.83%) |
Jan 05, 2024 | 30.38 | 30.61 | 30.19 | 30.27 | 37,110 | +0.11(+0.37%) |
Jan 04, 2024 | 30.30 | 30.37 | 30.15 | 30.15 | 13,408 | -0.14(-0.46%) |
Jan 03, 2024 | 30.42 | 30.42 | 30.28 | 30.29 | 11,974 | -0.14(-0.44%) |
Jan 02, 2024 | 30.33 | 30.53 | 30.33 | 30.43 | 18,902 | -0.04(-0.14%) |
Dec 29, 2023 | 30.54 | 30.58 | 30.45 | 30.47 | 53,117 | -0.12(-0.38%) |
Dec 28, 2023 | 30.60 | 30.60 | 30.46 | 30.58 | 13,080 | +0.04(+0.13%) |
Dec 27, 2023 | 30.50 | 30.64 | 30.45 | 30.55 | 14,685 | +0.13(+0.44%) |
Dec 26, 2023 | 30.54 | 30.54 | 30.41 | 30.41 | 42,191 | -0.24(-0.77%) |
Dec 22, 2023 | 30.57 | 30.70 | 30.36 | 30.65 | 25,997 | +0.30(+0.97%) |
Dec 21, 2023 | 30.41 | 30.46 | 30.30 | 30.35 | 15,653 | +0.09(+0.28%) |
Dec 20, 2023 | 30.41 | 30.48 | 30.27 | 30.27 | 17,865 | -0.19(-0.63%) |
Dec 19, 2023 | 30.48 | 30.48 | 30.42 | 30.46 | 10,314 | +0.01(+0.03%) |
Dec 18, 2023 | 30.37 | 30.46 | 30.33 | 30.45 | 22,712 | +0.10(+0.35%) |
Dec 15, 2023 | 30.37 | 30.40 | 30.26 | 30.34 | 30,706 | -0.03(-0.09%) |
Dec 14, 2023 | 30.24 | 30.39 | 30.24 | 30.37 | 18,812 | +0.13(+0.44%) |
Dec 13, 2023 | 30.21 | 30.32 | 30.06 | 30.24 | 39,295 | +0.10(+0.32%) |
Dec 12, 2023 | 29.90 | 30.15 | 29.89 | 30.14 | 27,126 | +0.10(+0.32%) |
Dec 11, 2023 | 29.87 | 30.06 | 29.87 | 30.05 | 30,697 | +0.15(+0.51%) |
Dec 08, 2023 | 29.85 | 29.99 | 29.77 | 29.90 | 13,590 | +0.05(+0.16%) |
Dec 07, 2023 | 29.75 | 29.85 | 29.74 | 29.85 | 9,206 | +0.07(+0.22%) |
Dec 06, 2023 | 29.85 | 29.85 | 29.71 | 29.78 | 27,901 | -0.01(-0.03%) |
Dec 05, 2023 | 29.63 | 29.80 | 29.63 | 29.79 | 13,899 | +0.09(+0.29%) |
Dec 04, 2023 | 29.63 | 29.79 | 29.62 | 29.71 | 23,651 | -0.08(-0.27%) |