Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.53 | 32.59 | 32.51 | 32.59 | 199,058 | +0.08(+0.24%) |
Feb 28, 2024 | 32.49 | 32.54 | 32.49 | 32.51 | 36,637 | -0.03(-0.08%) |
Feb 27, 2024 | 32.49 | 32.53 | 32.47 | 32.53 | 6,961 | +0.03(+0.09%) |
Feb 26, 2024 | 32.51 | 32.53 | 32.48 | 32.50 | 25,284 | -0.02(-0.06%) |
Feb 23, 2024 | 32.56 | 32.56 | 32.51 | 32.52 | 543 | -0.01(-0.02%) |
Feb 22, 2024 | 32.46 | 32.53 | 32.45 | 32.53 | 14,976 | +0.22(+0.68%) |
Feb 21, 2024 | 32.20 | 32.31 | 32.20 | 32.31 | 150,602 | +0.05(+0.16%) |
Feb 20, 2024 | 32.25 | 32.27 | 32.21 | 32.26 | 25,303 | -0.03(-0.10%) |
Feb 16, 2024 | 32.33 | 32.38 | 32.29 | 32.29 | 3,885 | -0.04(-0.12%) |
Feb 15, 2024 | 32.28 | 32.35 | 32.28 | 32.33 | 6,298 | +0.02(+0.08%) |
Feb 14, 2024 | 32.26 | 32.31 | 32.21 | 32.31 | 2,767 | +0.15(+0.45%) |
Feb 13, 2024 | 32.15 | 32.16 | 32.09 | 32.16 | 48,886 | -0.19(-0.59%) |
Feb 12, 2024 | 32.33 | 32.39 | 32.31 | 32.35 | 15,257 | +0.02(+0.06%) |
Feb 09, 2024 | 32.29 | 32.37 | 32.28 | 32.33 | 15,694 | +0.03(+0.08%) |
Feb 08, 2024 | 32.25 | 32.30 | 32.25 | 32.30 | 18,345 | +0.01(+0.04%) |
Feb 07, 2024 | 32.26 | 32.29 | 32.25 | 32.29 | 7,852 | +0.12(+0.36%) |
Feb 06, 2024 | 32.18 | 32.18 | 32.14 | 32.17 | 9,835 | +0.00(+0.01%) |
Feb 05, 2024 | 32.09 | 32.17 | 32.09 | 32.17 | 2,967 | -0.03(-0.09%) |
Feb 02, 2024 | 32.16 | 32.20 | 32.16 | 32.20 | 517 | +0.17(+0.52%) |
Feb 01, 2024 | 31.93 | 32.05 | 31.92 | 32.04 | 51,790 | +0.15(+0.47%) |
Jan 31, 2024 | 32.05 | 32.05 | 31.89 | 31.89 | 15,211 | -0.20(-0.61%) |
Jan 30, 2024 | 32.05 | 32.10 | 32.05 | 32.08 | 4,053 | -0.02(-0.06%) |
Jan 29, 2024 | 32.00 | 32.11 | 31.99 | 32.10 | 4,317 | +0.11(+0.35%) |
Jan 26, 2024 | 31.97 | 32.02 | 31.97 | 31.99 | 3,854 | -0.03(-0.08%) |
Jan 25, 2024 | 32.04 | 32.04 | 31.95 | 32.02 | 19,559 | +0.07(+0.21%) |
Jan 24, 2024 | 32.03 | 32.03 | 31.95 | 31.95 | 7,236 | +0.01(+0.03%) |
Jan 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 8,040 | +0.05(+0.15%) |
Jan 22, 2024 | 31.91 | 31.94 | 31.86 | 31.89 | 84,934 | +0.02(+0.06%) |
Jan 19, 2024 | 31.68 | 31.90 | 31.68 | 31.87 | 189,304 | +0.20(+0.63%) |
Jan 18, 2024 | 31.55 | 31.67 | 31.53 | 31.67 | 3,984 | +0.13(+0.43%) |
Jan 17, 2024 | 31.49 | 31.54 | 31.43 | 31.54 | 1,379 | -0.07(-0.22%) |
Jan 16, 2024 | 31.61 | 31.63 | 31.57 | 31.61 | 4,306 | -0.06(-0.19%) |
Jan 12, 2024 | 31.69 | 31.69 | 31.66 | 31.67 | 640 | +0.02(+0.06%) |
Jan 11, 2024 | 31.66 | 31.66 | 31.62 | 31.65 | 2,398 | -0.00(-0.01%) |
Jan 10, 2024 | 31.63 | 31.66 | 31.63 | 31.66 | 695 | +0.09(+0.29%) |
Jan 09, 2024 | 31.53 | 31.57 | 31.53 | 31.56 | 7,595 | -0.01(-0.04%) |
Jan 08, 2024 | 31.54 | 31.58 | 31.54 | 31.58 | 612 | +0.19(+0.60%) |
Jan 05, 2024 | 31.38 | 31.41 | 31.32 | 31.39 | 4,047 | +0.07(+0.24%) |
Jan 04, 2024 | 31.39 | 31.40 | 31.32 | 31.32 | 23,872 | -0.04(-0.14%) |
Jan 03, 2024 | 31.37 | 31.45 | 31.33 | 31.36 | 9,492 | -0.11(-0.36%) |
Jan 02, 2024 | 31.45 | 31.49 | 31.41 | 31.47 | 5,368 | -0.09(-0.28%) |
Dec 29, 2023 | 31.52 | 31.56 | 31.52 | 31.56 | 1,186 | -0.02(-0.05%) |
Dec 28, 2023 | 31.59 | 31.60 | 31.58 | 31.58 | 17,400 | +0.02(+0.06%) |
Dec 27, 2023 | 31.50 | 31.56 | 31.50 | 31.56 | 664 | +0.03(+0.10%) |
Dec 26, 2023 | 31.50 | 31.54 | 31.50 | 31.53 | 617 | +0.06(+0.19%) |
Dec 22, 2023 | 31.51 | 31.51 | 31.43 | 31.47 | 2,061 | +0.04(+0.13%) |
Dec 21, 2023 | 31.32 | 31.42 | 31.31 | 31.42 | 9,818 | +0.13(+0.42%) |
Dec 20, 2023 | 31.42 | 31.54 | 31.29 | 31.29 | 3,690 | -0.18(-0.58%) |
Dec 19, 2023 | 31.45 | 31.51 | 31.45 | 31.48 | 108,818 | +0.07(+0.21%) |
Dec 18, 2023 | 31.43 | 31.48 | 31.40 | 31.41 | 5,519 | +0.03(+0.08%) |
Dec 15, 2023 | 31.37 | 31.38 | 31.34 | 31.38 | 3,656 | +0.03(+0.08%) |
Dec 14, 2023 | 31.39 | 31.41 | 31.34 | 31.36 | 2,765 | +0.05(+0.15%) |
Dec 13, 2023 | 31.12 | 31.31 | 31.08 | 31.31 | 12,142 | +0.24(+0.79%) |
Dec 12, 2023 | 31.06 | 31.08 | 31.03 | 31.07 | 2,795 | +0.06(+0.20%) |
Dec 11, 2023 | 30.95 | 31.00 | 30.95 | 31.00 | 621 | +0.05(+0.16%) |
Dec 08, 2023 | 30.87 | 30.95 | 30.87 | 30.95 | 5,468 | +0.12(+0.41%) |
Dec 07, 2023 | 30.81 | 30.87 | 30.81 | 30.83 | 3,687 | +0.13(+0.42%) |
Dec 06, 2023 | 30.81 | 30.81 | 30.70 | 30.70 | 10,282 | -0.09(-0.28%) |
Dec 05, 2023 | 30.71 | 30.80 | 30.71 | 30.79 | 3,595 | -0.01(-0.04%) |
Dec 04, 2023 | 30.75 | 30.80 | 30.70 | 30.80 | 22,620 | -0.10(-0.33%) |