Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.99 | 32.16 | 31.95 | 32.16 | 157,130 | +0.35(+1.09%) |
Feb 28, 2024 | 31.71 | 31.81 | 31.69 | 31.81 | 5,048 | -0.11(-0.34%) |
Feb 27, 2024 | 31.99 | 31.99 | 31.80 | 31.92 | 7,394 | -0.00(-0.01%) |
Feb 26, 2024 | 32.06 | 32.06 | 31.92 | 31.92 | 5,935 | -0.06(-0.18%) |
Feb 23, 2024 | 32.20 | 32.23 | 31.96 | 31.98 | 3,715 | +0.03(+0.11%) |
Feb 22, 2024 | 31.82 | 31.94 | 31.81 | 31.94 | 4,139 | +1.11(+3.60%) |
Feb 21, 2024 | 30.82 | 30.83 | 30.68 | 30.83 | 6,179 | -0.21(-0.67%) |
Feb 20, 2024 | 31.05 | 31.09 | 30.94 | 31.04 | 2,122 | -0.41(-1.31%) |
Feb 16, 2024 | 31.69 | 31.70 | 31.45 | 31.45 | 2,129 | -0.22(-0.71%) |
Feb 15, 2024 | 31.57 | 31.67 | 31.49 | 31.67 | 8,735 | -0.04(-0.14%) |
Feb 14, 2024 | 31.52 | 31.72 | 31.52 | 31.72 | 4,457 | +0.46(+1.47%) |
Feb 13, 2024 | 31.09 | 31.43 | 31.09 | 31.26 | 7,356 | -0.40(-1.26%) |
Feb 12, 2024 | 31.96 | 31.97 | 31.62 | 31.66 | 9,357 | -0.24(-0.75%) |
Feb 09, 2024 | 31.81 | 31.96 | 31.81 | 31.90 | 11,661 | +0.32(+1.01%) |
Feb 08, 2024 | 31.62 | 31.64 | 31.58 | 31.58 | 7,081 | -0.01(-0.03%) |
Feb 07, 2024 | 31.23 | 31.59 | 31.23 | 31.59 | 5,394 | +0.54(+1.74%) |
Feb 06, 2024 | 30.98 | 31.05 | 30.92 | 31.05 | 2,761 | -0.07(-0.22%) |
Feb 05, 2024 | 31.09 | 31.12 | 31.05 | 31.12 | 638 | +0.04(+0.12%) |
Feb 02, 2024 | 30.73 | 31.08 | 30.73 | 31.08 | 3,512 | +0.69(+2.27%) |
Feb 01, 2024 | 30.16 | 30.39 | 30.11 | 30.39 | 10,682 | +0.45(+1.50%) |
Jan 31, 2024 | 30.20 | 30.20 | 29.94 | 29.94 | 3,477 | -0.59(-1.94%) |
Jan 30, 2024 | 30.64 | 30.64 | 30.53 | 30.53 | 6,812 | -0.12(-0.39%) |
Jan 29, 2024 | 30.34 | 30.65 | 30.34 | 30.65 | 19,536 | +0.40(+1.32%) |
Jan 26, 2024 | 30.32 | 30.37 | 30.22 | 30.25 | 15,060 | -0.04(-0.12%) |
Jan 25, 2024 | 30.41 | 30.46 | 30.16 | 30.29 | 156,897 | -0.05(-0.15%) |
Jan 24, 2024 | 30.40 | 30.59 | 30.33 | 30.33 | 12,152 | +0.12(+0.39%) |
Jan 23, 2024 | 30.23 | 30.23 | 30.06 | 30.22 | 7,818 | +0.08(+0.27%) |
Jan 22, 2024 | 30.21 | 30.22 | 30.10 | 30.14 | 14,107 | +0.07(+0.22%) |
Jan 19, 2024 | 29.76 | 30.07 | 29.76 | 30.07 | 2,158 | +0.48(+1.61%) |
Jan 18, 2024 | 29.54 | 29.59 | 29.54 | 29.59 | 459 | +0.35(+1.20%) |
Jan 17, 2024 | 29.16 | 29.25 | 29.16 | 29.24 | 2,460 | -0.08(-0.27%) |
Jan 16, 2024 | 29.27 | 29.46 | 29.25 | 29.32 | 8,622 | +0.02(+0.05%) |
Jan 12, 2024 | 29.26 | 29.41 | 29.25 | 29.30 | 70,630 | +0.02(+0.05%) |
Jan 11, 2024 | 29.24 | 29.30 | 29.10 | 29.29 | 45,684 | +0.10(+0.34%) |
Jan 10, 2024 | 28.98 | 29.21 | 28.98 | 29.19 | 2,697 | +0.37(+1.29%) |
Jan 09, 2024 | 28.86 | 28.88 | 28.81 | 28.82 | 10,646 | +0.11(+0.38%) |
Jan 08, 2024 | 28.16 | 28.71 | 28.16 | 28.71 | 20,122 | +0.61(+2.16%) |
Jan 05, 2024 | 28.23 | 28.23 | 28.10 | 28.10 | 13,265 | -0.01(-0.02%) |
Jan 04, 2024 | 28.28 | 28.28 | 28.11 | 28.11 | 2,442 | -0.13(-0.46%) |
Jan 03, 2024 | 28.29 | 28.36 | 28.24 | 28.24 | 1,628 | -0.24(-0.83%) |
Jan 02, 2024 | 28.41 | 28.48 | 28.37 | 28.48 | 1,180 | -0.49(-1.70%) |
Dec 29, 2023 | 29.01 | 29.01 | 28.93 | 28.97 | 1,097 | -0.11(-0.38%) |
Dec 28, 2023 | 29.00 | 29.17 | 29.00 | 29.08 | 23,840 | +0.04(+0.14%) |
Dec 27, 2023 | 29.00 | 29.04 | 29.00 | 29.04 | 12,339 | +0.04(+0.13%) |
Dec 26, 2023 | 29.01 | 29.01 | 28.96 | 29.00 | 2,489 | +0.06(+0.20%) |
Dec 22, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 165 | -0.05(-0.18%) |
Dec 21, 2023 | 28.92 | 28.99 | 28.92 | 28.99 | 530 | +0.28(+0.98%) |
Dec 20, 2023 | 29.17 | 29.17 | 28.71 | 28.71 | 3,429 | -0.34(-1.18%) |
Dec 19, 2023 | 29.03 | 29.06 | 29.00 | 29.05 | 3,603 | +0.07(+0.24%) |
Dec 18, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 100 | +0.25(+0.88%) |
Dec 15, 2023 | 28.64 | 28.73 | 28.64 | 28.73 | 3,720 | +0.21(+0.74%) |
Dec 14, 2023 | 28.70 | 28.70 | 28.52 | 28.52 | 3,245 | -0.21(-0.72%) |
Dec 13, 2023 | 28.57 | 28.78 | 28.55 | 28.72 | 2,406 | +0.26(+0.92%) |
Dec 12, 2023 | 28.15 | 28.46 | 28.15 | 28.46 | 2,710 | +0.20(+0.72%) |
Dec 11, 2023 | 28.14 | 28.26 | 28.14 | 28.26 | 942 | +0.07(+0.23%) |
Dec 08, 2023 | 27.94 | 28.20 | 27.92 | 28.20 | 2,904 | +0.20(+0.71%) |
Dec 07, 2023 | 27.90 | 28.02 | 27.87 | 28.00 | 827 | +0.34(+1.22%) |
Dec 06, 2023 | 27.75 | 27.75 | 27.66 | 27.66 | 523 | -0.15(-0.53%) |
Dec 05, 2023 | 27.77 | 27.83 | 27.77 | 27.81 | 1,546 | +0.16(+0.56%) |
Dec 04, 2023 | 27.61 | 27.65 | 27.61 | 27.65 | 181 | -0.32(-1.16%) |