Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 8 | +0.10(+0.33%) |
Feb 28, 2024 | 31.65 | 31.69 | 31.65 | 31.69 | 503 | -0.24(-0.76%) |
Feb 27, 2024 | 32.10 | 32.10 | 31.93 | 31.93 | 872 | +0.05(+0.16%) |
Feb 26, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.04(-0.14%) |
Feb 23, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 100 | -0.10(-0.31%) |
Feb 22, 2024 | 32.04 | 32.04 | 32.02 | 32.02 | 201 | +0.32(+1.01%) |
Feb 21, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.04(+0.14%) |
Feb 20, 2024 | 31.75 | 31.75 | 31.60 | 31.66 | 2,501 | +0.16(+0.50%) |
Feb 16, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.07(-0.22%) |
Feb 15, 2024 | 31.42 | 31.57 | 31.41 | 31.57 | 11,366 | +0.27(+0.86%) |
Feb 14, 2024 | 31.18 | 31.30 | 31.16 | 31.30 | 2,968 | +0.26(+0.84%) |
Feb 13, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 84 | -0.48(-1.52%) |
Feb 12, 2024 | 31.57 | 31.59 | 31.52 | 31.52 | 1,901 | +0.11(+0.34%) |
Feb 09, 2024 | 31.28 | 31.41 | 31.24 | 31.41 | 1,435 | +0.04(+0.12%) |
Feb 08, 2024 | 31.34 | 31.39 | 31.34 | 31.37 | 2,077 | -0.20(-0.62%) |
Feb 07, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 2,500 | +0.06(+0.19%) |
Feb 06, 2024 | 31.40 | 31.51 | 31.40 | 31.51 | 1,342 | +0.33(+1.07%) |
Feb 05, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 3 | +0.08(+0.25%) |
Feb 02, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | -0.07(-0.23%) |
Feb 01, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.29(+0.94%) |
Jan 31, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | -0.14(-0.45%) |
Jan 30, 2024 | 31.05 | 31.05 | 31.02 | 31.02 | 239 | -0.18(-0.58%) |
Jan 29, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.13(+0.43%) |
Jan 26, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 100 | -0.12(-0.39%) |
Jan 25, 2024 | 31.27 | 31.27 | 31.18 | 31.19 | 1,402 | -0.02(-0.07%) |
Jan 24, 2024 | 31.30 | 31.30 | 31.21 | 31.21 | 826 | +0.21(+0.67%) |
Jan 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.10(+0.31%) |
Jan 22, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 2,910 | -0.06(-0.19%) |
Jan 19, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 100 | +0.19(+0.61%) |
Jan 18, 2024 | 30.72 | 30.78 | 30.72 | 30.78 | 105 | +0.33(+1.07%) |
Jan 17, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | -0.43(-1.39%) |
Jan 16, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 11 | -0.50(-1.60%) |
Jan 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | +0.17(+0.54%) |
Jan 11, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 5 | +0.16(+0.51%) |
Jan 10, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.19(+0.63%) |
Jan 09, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | -0.26(-0.85%) |
Jan 08, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 5 | +0.09(+0.28%) |
Jan 05, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 100 | +0.01(+0.05%) |
Jan 04, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 175 | -0.20(-0.66%) |
Jan 03, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 1 | -0.12(-0.37%) |
Jan 02, 2024 | 31.40 | 31.40 | 31.35 | 31.35 | 1,331 | -0.35(-1.09%) |
Dec 29, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 100 | +0.04(+0.11%) |
Dec 28, 2023 | 31.68 | 31.68 | 31.66 | 31.66 | 326 | +0.28(+0.90%) |
Dec 27, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 1,502 | +0.10(+0.33%) |
Dec 26, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 1 | +0.14(+0.44%) |
Dec 22, 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 321 | -0.08(-0.25%) |
Dec 21, 2023 | 31.12 | 31.21 | 31.05 | 31.21 | 4,458 | +0.53(+1.74%) |
Dec 20, 2023 | 31.04 | 31.04 | 30.68 | 30.68 | 3,832 | -0.31(-0.99%) |
Dec 19, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 100 | +0.24(+0.79%) |
Dec 18, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | -0.09(-0.29%) |
Dec 15, 2023 | 30.92 | 30.92 | 30.83 | 30.83 | 4,110 | -0.06(-0.18%) |
Dec 14, 2023 | 30.83 | 30.89 | 30.83 | 30.89 | 1,635 | +0.24(+0.80%) |
Dec 13, 2023 | 30.50 | 30.64 | 30.50 | 30.64 | 1,745 | +0.36(+1.17%) |
Dec 12, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 2 | -0.02(-0.06%) |
Dec 11, 2023 | 30.21 | 30.31 | 30.21 | 30.31 | 118 | +0.10(+0.34%) |
Dec 08, 2023 | 30.12 | 30.20 | 30.12 | 30.20 | 296 | -0.18(-0.58%) |
Dec 07, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | +0.19(+0.63%) |
Dec 06, 2023 | 30.35 | 30.35 | 30.19 | 30.19 | 296 | +0.12(+0.42%) |
Dec 05, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 4 | -0.23(-0.77%) |
Dec 04, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | -0.30(-0.99%) |