Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.80 | 31.80 | 31.48 | 31.70 | 988 | +0.27(+0.85%) |
Feb 28, 2024 | 31.37 | 31.43 | 31.37 | 31.43 | 431 | -0.12(-0.37%) |
Feb 27, 2024 | 31.63 | 31.63 | 31.55 | 31.55 | 545 | +0.07(+0.22%) |
Feb 26, 2024 | 31.43 | 31.48 | 31.43 | 31.48 | 1,020 | +0.11(+0.35%) |
Feb 23, 2024 | 31.26 | 31.37 | 31.26 | 31.37 | 977 | -0.26(-0.82%) |
Feb 22, 2024 | 31.32 | 31.64 | 31.32 | 31.63 | 1,094 | +0.77(+2.49%) |
Feb 21, 2024 | 30.76 | 30.86 | 30.76 | 30.86 | 2,098 | -0.11(-0.36%) |
Feb 20, 2024 | 31.21 | 31.21 | 30.90 | 30.97 | 19,432 | -0.49(-1.57%) |
Feb 16, 2024 | 31.64 | 31.64 | 31.46 | 31.46 | 223 | -0.47(-1.47%) |
Feb 15, 2024 | 31.73 | 31.93 | 31.73 | 31.93 | 926 | +0.46(+1.45%) |
Feb 14, 2024 | 30.97 | 31.48 | 30.97 | 31.48 | 1,003 | +0.79(+2.59%) |
Feb 13, 2024 | 30.86 | 30.86 | 30.64 | 30.68 | 2,663 | -0.77(-2.45%) |
Feb 12, 2024 | 31.68 | 31.68 | 31.40 | 31.45 | 7,058 | -0.23(-0.71%) |
Feb 09, 2024 | 31.56 | 31.68 | 31.56 | 31.68 | 10,107 | +0.34(+1.09%) |
Feb 08, 2024 | 31.31 | 31.36 | 31.31 | 31.34 | 2,929 | +0.33(+1.05%) |
Feb 07, 2024 | 31.07 | 31.14 | 31.01 | 31.01 | 445 | +0.37(+1.21%) |
Feb 06, 2024 | 30.50 | 30.65 | 30.40 | 30.64 | 21,245 | +0.15(+0.50%) |
Feb 05, 2024 | 30.50 | 30.51 | 30.40 | 30.49 | 12,829 | -0.23(-0.75%) |
Feb 02, 2024 | 30.19 | 30.72 | 30.19 | 30.72 | 433 | +0.84(+2.80%) |
Feb 01, 2024 | 29.75 | 29.88 | 29.62 | 29.88 | 421 | +0.39(+1.33%) |
Jan 31, 2024 | 29.75 | 29.86 | 29.45 | 29.49 | 1,361 | -0.37(-1.24%) |
Jan 30, 2024 | 29.88 | 29.88 | 29.86 | 29.86 | 666 | -0.23(-0.76%) |
Jan 29, 2024 | 29.68 | 30.09 | 29.67 | 30.09 | 3,919 | +0.32(+1.08%) |
Jan 26, 2024 | 29.80 | 29.80 | 29.73 | 29.77 | 1,051 | +0.16(+0.55%) |
Jan 25, 2024 | 29.52 | 29.65 | 29.51 | 29.60 | 7,073 | +0.08(+0.29%) |
Jan 24, 2024 | 29.55 | 29.75 | 29.52 | 29.52 | 4,282 | +0.04(+0.13%) |
Jan 23, 2024 | 29.42 | 29.48 | 29.41 | 29.48 | 6,349 | +0.08(+0.28%) |
Jan 22, 2024 | 29.57 | 29.57 | 29.40 | 29.40 | 1,046 | +0.03(+0.10%) |
Jan 19, 2024 | 29.00 | 29.37 | 29.00 | 29.37 | 12,760 | +0.44(+1.52%) |
Jan 18, 2024 | 28.87 | 28.93 | 28.80 | 28.93 | 10,126 | +0.34(+1.19%) |
Jan 17, 2024 | 28.48 | 28.61 | 28.48 | 28.59 | 3,392 | -0.18(-0.63%) |
Jan 16, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 366 | -0.16(-0.55%) |
Jan 12, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 422 | +0.01(+0.02%) |
Jan 11, 2024 | 28.68 | 28.95 | 28.67 | 28.92 | 1,735 | +0.11(+0.38%) |
Jan 10, 2024 | 28.71 | 28.81 | 28.71 | 28.81 | 1,757 | +0.33(+1.18%) |
Jan 09, 2024 | 28.45 | 28.48 | 28.45 | 28.48 | 332 | +0.19(+0.67%) |
Jan 08, 2024 | 27.97 | 28.29 | 27.97 | 28.29 | 866 | +0.51(+1.85%) |
Jan 05, 2024 | 27.87 | 27.87 | 27.78 | 27.78 | 244 | +0.06(+0.23%) |
Jan 04, 2024 | 27.41 | 27.91 | 27.41 | 27.71 | 3,288 | -0.03(-0.09%) |
Jan 03, 2024 | 27.90 | 27.90 | 27.66 | 27.74 | 11,958 | -0.39(-1.39%) |
Jan 02, 2024 | 28.07 | 28.13 | 28.07 | 28.13 | 597 | -0.67(-2.34%) |
Dec 29, 2023 | 29.02 | 29.07 | 28.76 | 28.80 | 1,924 | -0.21(-0.74%) |
Dec 28, 2023 | 29.02 | 29.02 | 29.01 | 29.01 | 1,984 | +0.00(+0.01%) |
Dec 27, 2023 | 28.95 | 29.02 | 28.95 | 29.01 | 1,286 | +0.08(+0.29%) |
Dec 26, 2023 | 28.80 | 28.93 | 28.80 | 28.93 | 2,196 | +0.07(+0.23%) |
Dec 22, 2023 | 28.74 | 28.90 | 28.74 | 28.86 | 2,663 | -0.03(-0.10%) |
Dec 21, 2023 | 28.80 | 28.89 | 28.66 | 28.89 | 1,307 | +0.29(+1.00%) |
Dec 20, 2023 | 29.15 | 29.15 | 28.60 | 28.60 | 1,048 | -0.51(-1.74%) |
Dec 19, 2023 | 29.17 | 29.17 | 29.11 | 29.11 | 1,022 | +0.16(+0.56%) |
Dec 18, 2023 | 29.02 | 29.02 | 28.95 | 28.95 | 2,393 | +0.25(+0.87%) |
Dec 15, 2023 | 28.62 | 28.78 | 28.62 | 28.70 | 1,261 | +0.02(+0.06%) |
Dec 14, 2023 | 28.43 | 28.68 | 28.43 | 28.68 | 6,963 | +0.19(+0.67%) |
Dec 13, 2023 | 28.22 | 28.49 | 28.22 | 28.49 | 913 | +0.26(+0.93%) |
Dec 12, 2023 | 27.82 | 28.26 | 27.82 | 28.23 | 122,450 | +0.15(+0.52%) |
Dec 11, 2023 | 27.67 | 28.08 | 27.67 | 28.08 | 1,425 | +0.30(+1.09%) |
Dec 08, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 123 | +0.08(+0.30%) |
Dec 07, 2023 | 27.52 | 27.69 | 27.47 | 27.69 | 1,032 | +0.27(+0.99%) |
Dec 06, 2023 | 27.50 | 27.50 | 27.42 | 27.42 | 258 | -0.13(-0.48%) |
Dec 05, 2023 | 27.44 | 27.55 | 27.44 | 27.55 | 243 | -0.05(-0.19%) |
Dec 04, 2023 | 27.50 | 27.63 | 27.50 | 27.60 | 1,487 | -0.13(-0.48%) |