Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.00 | 32.08 | 31.80 | 32.08 | 4,501 | +0.46(+1.44%) |
Feb 28, 2024 | 31.60 | 31.85 | 31.60 | 31.62 | 2,021 | -0.10(-0.30%) |
Feb 27, 2024 | 31.74 | 31.74 | 31.65 | 31.71 | 1,331 | +0.28(+0.90%) |
Feb 26, 2024 | 31.12 | 31.51 | 31.12 | 31.43 | 2,344 | +0.29(+0.93%) |
Feb 23, 2024 | 31.45 | 31.45 | 31.04 | 31.14 | 3,450 | -0.19(-0.61%) |
Feb 22, 2024 | 30.66 | 31.36 | 30.66 | 31.33 | 4,803 | +0.69(+2.25%) |
Feb 21, 2024 | 30.60 | 30.64 | 30.51 | 30.64 | 4,090 | -0.31(-0.99%) |
Feb 20, 2024 | 31.24 | 31.24 | 30.61 | 30.95 | 3,156 | -0.54(-1.70%) |
Feb 16, 2024 | 31.45 | 31.74 | 31.42 | 31.49 | 2,312 | -0.16(-0.52%) |
Feb 15, 2024 | 31.40 | 31.70 | 31.38 | 31.65 | 1,710 | +0.29(+0.92%) |
Feb 14, 2024 | 30.96 | 31.36 | 30.90 | 31.36 | 2,925 | +0.78(+2.57%) |
Feb 13, 2024 | 30.57 | 30.83 | 30.50 | 30.58 | 2,416 | -0.94(-2.97%) |
Feb 12, 2024 | 31.20 | 31.74 | 31.20 | 31.51 | 7,755 | +0.32(+1.03%) |
Feb 09, 2024 | 30.97 | 31.19 | 30.96 | 31.19 | 3,336 | +0.43(+1.40%) |
Feb 08, 2024 | 30.50 | 30.83 | 30.50 | 30.76 | 2,648 | +0.56(+1.85%) |
Feb 07, 2024 | 29.99 | 30.26 | 29.99 | 30.20 | 5,684 | +0.38(+1.27%) |
Feb 06, 2024 | 29.20 | 29.85 | 29.20 | 29.82 | 3,150 | +0.61(+2.09%) |
Feb 05, 2024 | 29.41 | 29.49 | 29.07 | 29.21 | 4,187 | -0.39(-1.32%) |
Feb 02, 2024 | 29.10 | 29.63 | 28.95 | 29.60 | 6,973 | +0.66(+2.28%) |
Feb 01, 2024 | 28.85 | 28.94 | 28.57 | 28.94 | 1,732 | +0.32(+1.13%) |
Jan 31, 2024 | 28.89 | 28.89 | 28.62 | 28.62 | 644 | -0.61(-2.07%) |
Jan 30, 2024 | 29.29 | 29.41 | 29.22 | 29.22 | 2,559 | -0.28(-0.93%) |
Jan 29, 2024 | 29.02 | 29.50 | 29.02 | 29.50 | 2,612 | +0.55(+1.90%) |
Jan 26, 2024 | 29.01 | 29.01 | 28.95 | 28.95 | 1,386 | -0.03(-0.11%) |
Jan 25, 2024 | 29.12 | 29.12 | 28.89 | 28.98 | 1,855 | -0.16(-0.57%) |
Jan 24, 2024 | 29.39 | 29.39 | 29.14 | 29.14 | 1,478 | +0.02(+0.09%) |
Jan 23, 2024 | 29.10 | 29.23 | 29.10 | 29.12 | 2,462 | +0.04(+0.13%) |
Jan 22, 2024 | 29.01 | 29.44 | 29.01 | 29.08 | 5,110 | +0.06(+0.20%) |
Jan 19, 2024 | 28.67 | 29.03 | 28.57 | 29.03 | 3,279 | +0.47(+1.64%) |
Jan 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 611 | +0.22(+0.77%) |
Jan 17, 2024 | 28.08 | 28.34 | 28.08 | 28.34 | 2,336 | -0.27(-0.95%) |
Jan 16, 2024 | 28.32 | 28.67 | 28.32 | 28.61 | 4,735 | -0.11(-0.39%) |
Jan 12, 2024 | 28.83 | 28.83 | 28.67 | 28.72 | 1,348 | -0.31(-1.06%) |
Jan 11, 2024 | 29.34 | 29.34 | 29.02 | 29.03 | 1,516 | -0.17(-0.58%) |
Jan 10, 2024 | 29.13 | 29.30 | 29.13 | 29.20 | 884 | +0.12(+0.41%) |
Jan 09, 2024 | 28.95 | 29.08 | 28.95 | 29.08 | 831 | -0.15(-0.52%) |
Jan 08, 2024 | 28.70 | 29.23 | 28.70 | 29.23 | 1,419 | +0.64(+2.25%) |
Jan 05, 2024 | 28.78 | 28.78 | 28.54 | 28.59 | 1,268 | +0.05(+0.16%) |
Jan 04, 2024 | 28.62 | 28.62 | 28.54 | 28.54 | 769 | -0.16(-0.56%) |
Jan 03, 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 1,070 | -0.44(-1.50%) |
Jan 02, 2024 | 29.63 | 29.63 | 29.01 | 29.14 | 3,391 | -0.79(-2.65%) |
Dec 29, 2023 | 30.28 | 30.32 | 29.85 | 29.93 | 2,950 | -0.30(-1.00%) |
Dec 28, 2023 | 30.27 | 30.43 | 30.22 | 30.23 | 2,697 | -0.04(-0.13%) |
Dec 27, 2023 | 30.29 | 30.35 | 30.21 | 30.27 | 1,039 | +0.15(+0.49%) |
Dec 26, 2023 | 30.27 | 30.27 | 30.08 | 30.13 | 8,284 | +0.19(+0.62%) |
Dec 22, 2023 | 30.04 | 30.06 | 29.80 | 29.94 | 3,237 | +0.01(+0.04%) |
Dec 21, 2023 | 29.80 | 29.95 | 29.72 | 29.93 | 1,630 | +0.45(+1.54%) |
Dec 20, 2023 | 30.21 | 30.22 | 29.47 | 29.47 | 2,490 | -0.70(-2.31%) |
Dec 19, 2023 | 30.04 | 30.30 | 29.97 | 30.17 | 2,566 | +0.34(+1.15%) |
Dec 18, 2023 | 29.70 | 29.84 | 29.70 | 29.83 | 3,473 | +0.17(+0.56%) |
Dec 15, 2023 | 29.70 | 29.70 | 29.59 | 29.66 | 1,139 | +0.09(+0.30%) |
Dec 14, 2023 | 29.29 | 29.57 | 29.29 | 29.57 | 1,962 | +0.61(+2.11%) |
Dec 13, 2023 | 28.37 | 28.96 | 28.37 | 28.96 | 3,580 | +0.50(+1.76%) |
Dec 12, 2023 | 28.30 | 28.46 | 28.30 | 28.46 | 1,636 | +0.05(+0.19%) |
Dec 11, 2023 | 28.60 | 28.60 | 28.41 | 28.41 | 1,673 | -0.29(-1.00%) |
Dec 08, 2023 | 28.31 | 28.70 | 28.31 | 28.70 | 1,916 | +0.28(+0.99%) |
Dec 07, 2023 | 28.07 | 28.41 | 28.07 | 28.41 | 1,183 | +0.48(+1.71%) |
Dec 06, 2023 | 28.31 | 28.32 | 27.94 | 27.94 | 1,176 | -0.09(-0.31%) |
Dec 05, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 594 | +0.00(+0.01%) |
Dec 04, 2023 | 27.98 | 28.04 | 27.80 | 28.02 | 2,688 | -0.31(-1.08%) |