Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 11,000 | +0.09(+0.28%) |
Feb 28, 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 19,699 | +0.20(+0.65%) |
Feb 27, 2024 | 30.98 | 31.02 | 30.86 | 30.97 | 26,788 | +0.01(+0.03%) |
Feb 26, 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 11,875 | +0.34(+1.11%) |
Feb 23, 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 54,466 | +0.10(+0.33%) |
Feb 22, 2024 | 30.51 | 30.54 | 30.40 | 30.52 | 15,207 | +0.14(+0.46%) |
Feb 21, 2024 | 30.29 | 30.45 | 30.15 | 30.38 | 10,656 | +0.03(+0.10%) |
Feb 20, 2024 | 30.81 | 30.81 | 30.32 | 30.35 | 19,441 | +0.10(+0.33%) |
Feb 16, 2024 | 30.21 | 30.45 | 30.21 | 30.25 | 26,009 | -0.02(-0.07%) |
Feb 15, 2024 | 30.12 | 30.29 | 30.05 | 30.27 | 24,043 | +0.38(+1.28%) |
Feb 14, 2024 | 29.75 | 29.99 | 29.75 | 29.89 | 7,729 | +0.61(+2.08%) |
Feb 13, 2024 | 29.36 | 29.50 | 29.17 | 29.28 | 109,503 | -0.23(-0.78%) |
Feb 12, 2024 | 29.30 | 29.62 | 29.30 | 29.51 | 14,151 | +0.27(+0.93%) |
Feb 09, 2024 | 29.14 | 29.28 | 29.09 | 29.24 | 7,412 | +0.24(+0.84%) |
Feb 08, 2024 | 29.00 | 29.08 | 28.88 | 29.00 | 5,626 | +0.01(+0.02%) |
Feb 07, 2024 | 28.90 | 29.06 | 28.83 | 28.99 | 18,114 | +0.09(+0.31%) |
Feb 06, 2024 | 28.39 | 28.90 | 28.39 | 28.90 | 16,280 | +0.67(+2.37%) |
Feb 05, 2024 | 28.31 | 28.31 | 28.01 | 28.23 | 12,118 | -0.13(-0.44%) |
Feb 02, 2024 | 28.29 | 28.36 | 28.05 | 28.36 | 14,060 | -0.03(-0.09%) |
Feb 01, 2024 | 28.31 | 28.40 | 28.15 | 28.38 | 10,768 | +0.23(+0.82%) |
Jan 31, 2024 | 28.42 | 28.44 | 28.15 | 28.15 | 5,632 | -0.26(-0.92%) |
Jan 30, 2024 | 28.43 | 28.46 | 28.30 | 28.41 | 5,888 | +0.06(+0.20%) |
Jan 29, 2024 | 28.26 | 28.35 | 28.20 | 28.35 | 26,150 | +0.09(+0.33%) |
Jan 26, 2024 | 28.18 | 28.28 | 28.10 | 28.26 | 9,726 | +0.06(+0.21%) |
Jan 25, 2024 | 28.41 | 28.41 | 28.06 | 28.20 | 19,607 | -0.16(-0.56%) |
Jan 24, 2024 | 28.43 | 28.66 | 28.35 | 28.36 | 14,274 | +0.09(+0.33%) |
Jan 23, 2024 | 28.46 | 28.54 | 28.21 | 28.27 | 20,822 | -0.19(-0.68%) |
Jan 22, 2024 | 28.44 | 28.59 | 28.42 | 28.46 | 31,263 | +0.13(+0.46%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.20 | 28.33 | 40,429 | -0.15(-0.53%) |
Jan 18, 2024 | 28.28 | 28.48 | 28.09 | 28.48 | 7,404 | +0.19(+0.69%) |
Jan 17, 2024 | 28.25 | 28.39 | 28.16 | 28.29 | 12,615 | -0.00(-0.01%) |
Jan 16, 2024 | 28.89 | 28.89 | 28.25 | 28.29 | 30,990 | -0.38(-1.33%) |
Jan 12, 2024 | 28.50 | 28.78 | 28.18 | 28.67 | 52,188 | +0.48(+1.70%) |
Jan 11, 2024 | 28.46 | 28.46 | 27.99 | 28.19 | 5,139 | +0.08(+0.29%) |
Jan 10, 2024 | 28.10 | 28.18 | 28.10 | 28.11 | 2,866 | +0.18(+0.63%) |
Jan 09, 2024 | 28.02 | 28.03 | 27.91 | 27.93 | 7,179 | -0.14(-0.50%) |
Jan 08, 2024 | 27.94 | 28.07 | 27.88 | 28.07 | 8,057 | +0.17(+0.62%) |
Jan 05, 2024 | 28.02 | 28.02 | 27.82 | 27.90 | 11,246 | -0.23(-0.83%) |
Jan 04, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 10,125 | +0.23(+0.82%) |
Jan 03, 2024 | 28.01 | 28.22 | 27.90 | 27.90 | 4,552 | +0.05(+0.20%) |
Jan 02, 2024 | 27.89 | 28.07 | 27.81 | 27.85 | 4,788 | -0.01(-0.04%) |
Dec 29, 2023 | 28.00 | 28.00 | 27.77 | 27.86 | 15,554 | -0.04(-0.15%) |
Dec 28, 2023 | 27.98 | 28.00 | 27.81 | 27.90 | 10,814 | +0.09(+0.34%) |
Dec 27, 2023 | 27.83 | 28.07 | 27.80 | 27.80 | 7,247 | +0.04(+0.16%) |
Dec 26, 2023 | 27.94 | 28.00 | 27.62 | 27.76 | 5,509 | +0.12(+0.42%) |
Dec 22, 2023 | 27.65 | 27.77 | 27.26 | 27.65 | 8,558 | +0.08(+0.29%) |
Dec 21, 2023 | 27.61 | 27.61 | 27.50 | 27.56 | 2,279 | +0.20(+0.74%) |
Dec 20, 2023 | 27.56 | 27.66 | 27.36 | 27.36 | 4,134 | -0.23(-0.84%) |
Dec 19, 2023 | 27.53 | 27.77 | 27.53 | 27.59 | 8,497 | +0.21(+0.77%) |
Dec 18, 2023 | 27.38 | 27.48 | 27.33 | 27.38 | 3,552 | +0.13(+0.46%) |
Dec 15, 2023 | 27.45 | 27.45 | 27.18 | 27.26 | 2,006 | -0.10(-0.37%) |
Dec 14, 2023 | 27.46 | 27.48 | 27.32 | 27.36 | 3,366 | -0.36(-1.30%) |
Dec 13, 2023 | 27.29 | 27.73 | 27.29 | 27.72 | 4,024 | +0.39(+1.42%) |
Dec 12, 2023 | 27.17 | 27.38 | 27.11 | 27.33 | 2,492 | +0.13(+0.48%) |
Dec 11, 2023 | 27.06 | 27.23 | 27.06 | 27.20 | 3,825 | +0.13(+0.47%) |
Dec 08, 2023 | 27.00 | 27.12 | 27.00 | 27.07 | 2,479 | +0.21(+0.78%) |
Dec 07, 2023 | 26.96 | 26.98 | 26.86 | 26.86 | 3,750 | -0.22(-0.83%) |
Dec 06, 2023 | 27.23 | 27.29 | 27.09 | 27.09 | 2,892 | -0.12(-0.46%) |
Dec 05, 2023 | 27.30 | 27.38 | 27.21 | 27.21 | 2,467 | -0.20(-0.72%) |
Dec 04, 2023 | 27.24 | 27.43 | 27.24 | 27.41 | 2,296 | -0.06(-0.23%) |