Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.48 | 30.48 | 30.42 | 30.45 | 55,641 | +0.08(+0.26%) |
Feb 28, 2024 | 30.42 | 30.43 | 30.36 | 30.37 | 315,373 | -0.04(-0.13%) |
Feb 27, 2024 | 30.37 | 30.46 | 30.37 | 30.41 | 32,907 | +0.05(+0.16%) |
Feb 26, 2024 | 30.31 | 30.42 | 30.31 | 30.36 | 58,158 | +0.00(+0.00%) |
Feb 23, 2024 | 30.35 | 30.41 | 30.35 | 30.36 | 29,123 | -0.04(-0.13%) |
Feb 22, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 209,376 | +0.17(+0.56%) |
Feb 21, 2024 | 30.31 | 30.31 | 30.19 | 30.23 | 306,421 | +0.03(+0.10%) |
Feb 20, 2024 | 30.27 | 30.31 | 30.18 | 30.20 | 98,711 | -0.10(-0.33%) |
Feb 16, 2024 | 30.26 | 30.35 | 30.26 | 30.30 | 57,917 | +0.02(+0.07%) |
Feb 15, 2024 | 30.26 | 30.32 | 30.24 | 30.28 | 149,452 | +0.14(+0.46%) |
Feb 14, 2024 | 30.22 | 30.23 | 30.14 | 30.14 | 94,743 | +0.06(+0.20%) |
Feb 13, 2024 | 30.07 | 30.11 | 30.02 | 30.08 | 28,858 | -0.13(-0.43%) |
Feb 12, 2024 | 30.17 | 30.28 | 30.14 | 30.21 | 66,718 | +0.00(+0.01%) |
Feb 09, 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 62,575 | +0.07(+0.22%) |
Feb 08, 2024 | 30.14 | 30.17 | 30.11 | 30.14 | 101,040 | +0.01(+0.03%) |
Feb 07, 2024 | 30.08 | 30.13 | 29.83 | 30.13 | 351,752 | +0.09(+0.30%) |
Feb 06, 2024 | 29.84 | 30.08 | 29.84 | 30.04 | 27,656 | +0.13(+0.43%) |
Feb 05, 2024 | 29.88 | 30.00 | 29.87 | 29.91 | 65,699 | -0.08(-0.27%) |
Feb 02, 2024 | 29.98 | 30.05 | 29.90 | 29.99 | 59,103 | -0.05(-0.17%) |
Feb 01, 2024 | 30.09 | 30.09 | 29.99 | 30.04 | 83,265 | +0.06(+0.19%) |
Jan 31, 2024 | 30.06 | 30.12 | 29.94 | 29.98 | 85,340 | -0.10(-0.32%) |
Jan 30, 2024 | 30.15 | 30.15 | 30.05 | 30.08 | 167,490 | -0.07(-0.23%) |
Jan 29, 2024 | 30.17 | 30.17 | 30.05 | 30.15 | 165,122 | +0.05(+0.17%) |
Jan 26, 2024 | 30.12 | 30.12 | 30.05 | 30.10 | 35,417 | +0.06(+0.20%) |
Jan 25, 2024 | 30.02 | 30.08 | 30.02 | 30.04 | 29,128 | +0.02(+0.07%) |
Jan 24, 2024 | 29.98 | 30.08 | 29.98 | 30.02 | 112,285 | +0.10(+0.33%) |
Jan 23, 2024 | 29.94 | 30.00 | 29.90 | 29.92 | 38,737 | -0.02(-0.07%) |
Jan 22, 2024 | 29.90 | 30.03 | 29.90 | 29.94 | 74,916 | +0.02(+0.07%) |
Jan 19, 2024 | 29.85 | 29.98 | 29.85 | 29.92 | 73,330 | +0.08(+0.27%) |
Jan 18, 2024 | 29.89 | 29.89 | 29.81 | 29.84 | 50,136 | +0.02(+0.07%) |
Jan 17, 2024 | 29.79 | 29.86 | 29.79 | 29.82 | 51,346 | -0.09(-0.30%) |
Jan 16, 2024 | 29.93 | 29.99 | 29.91 | 29.91 | 106,047 | -0.10(-0.33%) |
Jan 12, 2024 | 30.04 | 30.06 | 30.01 | 30.01 | 45,064 | +0.02(+0.07%) |
Jan 11, 2024 | 30.09 | 30.09 | 29.89 | 29.99 | 427,363 | -0.21(-0.70%) |
Jan 10, 2024 | 29.99 | 30.20 | 29.94 | 30.20 | 80,864 | +0.22(+0.75%) |
Jan 09, 2024 | 29.94 | 30.00 | 29.94 | 29.98 | 199,060 | -0.09(-0.32%) |
Jan 08, 2024 | 29.92 | 30.07 | 29.92 | 30.07 | 107,798 | +0.10(+0.33%) |
Jan 05, 2024 | 29.95 | 30.01 | 29.93 | 29.97 | 374,978 | +0.00(+0.00%) |
Jan 04, 2024 | 29.98 | 30.03 | 29.95 | 29.97 | 170,147 | +0.03(+0.10%) |
Jan 03, 2024 | 29.94 | 30.04 | 29.94 | 29.94 | 769,034 | -0.14(-0.47%) |
Jan 02, 2024 | 29.99 | 30.16 | 29.99 | 30.08 | 141,399 | -0.02(-0.07%) |
Dec 29, 2023 | 30.09 | 30.19 | 30.09 | 30.10 | 92,989 | -0.01(-0.03%) |
Dec 28, 2023 | 30.14 | 30.19 | 30.05 | 30.11 | 65,959 | +0.00(+0.01%) |
Dec 27, 2023 | 30.10 | 30.12 | 30.08 | 30.11 | 169,826 | +0.07(+0.24%) |
Dec 26, 2023 | 29.97 | 30.07 | 29.97 | 30.04 | 47,474 | +0.02(+0.06%) |
Dec 22, 2023 | 30.09 | 30.09 | 29.98 | 30.02 | 38,853 | +0.01(+0.03%) |
Dec 21, 2023 | 29.99 | 30.01 | 29.91 | 30.01 | 71,149 | +0.18(+0.61%) |
Dec 20, 2023 | 29.98 | 29.98 | 29.81 | 29.82 | 39,381 | -0.14(-0.48%) |
Dec 19, 2023 | 29.94 | 30.04 | 29.82 | 29.97 | 218,640 | +0.05(+0.16%) |
Dec 18, 2023 | 29.74 | 29.93 | 29.68 | 29.92 | 102,027 | +0.12(+0.39%) |
Dec 15, 2023 | 29.93 | 29.93 | 29.81 | 29.81 | 95,718 | -0.07(-0.23%) |
Dec 14, 2023 | 29.93 | 29.96 | 29.84 | 29.87 | 190,834 | +0.02(+0.06%) |
Dec 13, 2023 | 29.58 | 29.92 | 29.56 | 29.85 | 147,532 | +0.30(+1.01%) |
Dec 12, 2023 | 29.54 | 29.58 | 29.54 | 29.56 | 48,750 | -0.01(-0.03%) |
Dec 11, 2023 | 29.45 | 29.58 | 29.45 | 29.57 | 375,449 | +0.04(+0.13%) |
Dec 08, 2023 | 29.54 | 29.54 | 29.31 | 29.53 | 79,074 | -0.02(-0.06%) |
Dec 07, 2023 | 29.42 | 29.55 | 29.42 | 29.55 | 49,677 | +0.13(+0.45%) |
Dec 06, 2023 | 29.26 | 29.48 | 29.26 | 29.41 | 52,479 | -0.07(-0.22%) |
Dec 05, 2023 | 29.30 | 29.48 | 29.24 | 29.48 | 77,076 | +0.05(+0.16%) |
Dec 04, 2023 | 29.41 | 29.50 | 29.32 | 29.43 | 135,202 | -0.12(-0.39%) |