Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.46 | 31.46 | 31.38 | 31.45 | 12,714 | +0.05(+0.16%) |
Feb 28, 2024 | 31.40 | 31.40 | 31.36 | 31.40 | 2,038 | -0.02(-0.06%) |
Feb 27, 2024 | 31.39 | 31.42 | 31.35 | 31.42 | 5,317 | +0.08(+0.26%) |
Feb 26, 2024 | 31.38 | 31.40 | 31.34 | 31.34 | 5,212 | -0.02(-0.08%) |
Feb 23, 2024 | 31.35 | 31.41 | 31.35 | 31.36 | 4,445 | +0.02(+0.08%) |
Feb 22, 2024 | 31.36 | 31.36 | 31.31 | 31.34 | 5,906 | +0.14(+0.44%) |
Feb 21, 2024 | 31.18 | 31.20 | 31.12 | 31.20 | 878 | +0.02(+0.07%) |
Feb 20, 2024 | 31.26 | 31.26 | 31.13 | 31.18 | 2,738 | -0.04(-0.14%) |
Feb 16, 2024 | 31.26 | 31.29 | 31.22 | 31.23 | 2,377 | -0.01(-0.04%) |
Feb 15, 2024 | 31.26 | 31.28 | 31.20 | 31.24 | 3,795 | +0.05(+0.16%) |
Feb 14, 2024 | 31.14 | 31.21 | 31.13 | 31.19 | 4,625 | +0.10(+0.31%) |
Feb 13, 2024 | 31.16 | 31.16 | 31.06 | 31.10 | 1,053 | -0.10(-0.33%) |
Feb 12, 2024 | 31.28 | 31.28 | 31.18 | 31.20 | 34,681 | -0.03(-0.11%) |
Feb 09, 2024 | 31.25 | 31.27 | 31.20 | 31.23 | 4,767 | +0.04(+0.13%) |
Feb 08, 2024 | 31.15 | 31.22 | 31.15 | 31.19 | 3,315 | +0.01(+0.04%) |
Feb 07, 2024 | 31.16 | 31.19 | 31.15 | 31.18 | 4,702 | +0.08(+0.26%) |
Feb 06, 2024 | 31.08 | 31.10 | 31.08 | 31.10 | 4,140 | +0.02(+0.06%) |
Feb 05, 2024 | 31.06 | 31.14 | 31.06 | 31.08 | 7,417 | +0.00(+0.00%) |
Feb 02, 2024 | 31.00 | 31.11 | 31.00 | 31.08 | 6,437 | +0.08(+0.27%) |
Feb 01, 2024 | 30.96 | 31.00 | 30.96 | 31.00 | 3,320 | +0.14(+0.44%) |
Jan 31, 2024 | 30.98 | 31.01 | 30.82 | 30.86 | 67,547 | -0.18(-0.58%) |
Jan 30, 2024 | 31.02 | 31.06 | 31.01 | 31.04 | 10,733 | -0.00(-0.00%) |
Jan 29, 2024 | 30.98 | 31.04 | 30.98 | 31.04 | 2,341 | +0.08(+0.26%) |
Jan 26, 2024 | 30.97 | 31.00 | 30.96 | 30.96 | 5,673 | +0.01(+0.03%) |
Jan 25, 2024 | 30.94 | 30.97 | 30.93 | 30.95 | 6,550 | +0.01(+0.03%) |
Jan 24, 2024 | 31.00 | 31.01 | 30.92 | 30.94 | 6,946 | +0.02(+0.05%) |
Jan 23, 2024 | 30.87 | 30.94 | 30.87 | 30.92 | 3,285 | +0.05(+0.15%) |
Jan 22, 2024 | 30.89 | 30.90 | 30.86 | 30.88 | 32,773 | +0.07(+0.23%) |
Jan 19, 2024 | 30.74 | 30.85 | 30.72 | 30.81 | 4,379 | +0.12(+0.41%) |
Jan 18, 2024 | 30.61 | 30.68 | 30.55 | 30.68 | 5,747 | +0.11(+0.35%) |
Jan 17, 2024 | 30.52 | 30.59 | 30.50 | 30.58 | 3,436 | -0.06(-0.19%) |
Jan 16, 2024 | 30.62 | 30.73 | 30.62 | 30.64 | 6,109 | -0.07(-0.23%) |
Jan 12, 2024 | 30.76 | 30.76 | 30.69 | 30.70 | 3,161 | +0.03(+0.11%) |
Jan 11, 2024 | 30.65 | 30.69 | 30.43 | 30.67 | 75,249 | -0.01(-0.02%) |
Jan 10, 2024 | 30.66 | 30.70 | 30.64 | 30.68 | 2,620 | +0.08(+0.25%) |
Jan 09, 2024 | 30.55 | 30.61 | 30.55 | 30.60 | 871 | +0.02(+0.06%) |
Jan 08, 2024 | 30.39 | 30.59 | 30.39 | 30.58 | 18,649 | +0.20(+0.66%) |
Jan 05, 2024 | 30.46 | 30.53 | 30.32 | 30.38 | 58,681 | +0.05(+0.16%) |
Jan 04, 2024 | 30.44 | 30.50 | 30.33 | 30.33 | 90,035 | -0.10(-0.32%) |
Jan 03, 2024 | 30.40 | 30.48 | 30.33 | 30.43 | 25,287 | -0.08(-0.25%) |
Jan 02, 2024 | 30.34 | 30.54 | 30.34 | 30.50 | 182,407 | -0.12(-0.38%) |
Dec 29, 2023 | 30.64 | 30.64 | 30.49 | 30.62 | 2,563 | +0.08(+0.26%) |
Dec 28, 2023 | 30.63 | 30.63 | 30.54 | 30.54 | 47,057 | -0.02(-0.07%) |
Dec 27, 2023 | 30.53 | 30.58 | 30.53 | 30.56 | 1,617 | +0.04(+0.12%) |
Dec 26, 2023 | 30.54 | 30.56 | 30.51 | 30.52 | 7,286 | +0.10(+0.34%) |
Dec 22, 2023 | 30.49 | 30.49 | 30.41 | 30.42 | 5,795 | +0.03(+0.11%) |
Dec 21, 2023 | 30.45 | 30.45 | 30.30 | 30.39 | 7,739 | +0.14(+0.46%) |
Dec 20, 2023 | 30.51 | 30.54 | 30.25 | 30.25 | 6,916 | -0.19(-0.64%) |
Dec 19, 2023 | 30.43 | 30.45 | 30.42 | 30.44 | 3,521 | +0.04(+0.15%) |
Dec 18, 2023 | 30.36 | 30.49 | 30.36 | 30.40 | 15,418 | +0.02(+0.06%) |
Dec 15, 2023 | 30.37 | 30.38 | 30.36 | 30.38 | 817 | +0.03(+0.09%) |
Dec 14, 2023 | 30.34 | 30.41 | 30.30 | 30.35 | 4,765 | +0.03(+0.11%) |
Dec 13, 2023 | 30.14 | 30.37 | 30.14 | 30.32 | 10,206 | +0.19(+0.61%) |
Dec 12, 2023 | 30.13 | 30.17 | 30.13 | 30.13 | 1,686 | +0.07(+0.25%) |
Dec 11, 2023 | 30.06 | 30.09 | 30.02 | 30.06 | 4,948 | +0.05(+0.16%) |
Dec 08, 2023 | 29.88 | 30.01 | 29.88 | 30.01 | 3,085 | +0.10(+0.34%) |
Dec 07, 2023 | 29.92 | 29.94 | 29.89 | 29.91 | 8,718 | +0.09(+0.30%) |
Dec 06, 2023 | 29.88 | 29.94 | 29.82 | 29.82 | 25,565 | -0.05(-0.16%) |
Dec 05, 2023 | 29.85 | 29.90 | 29.85 | 29.87 | 4,069 | +0.00(+0.00%) |
Dec 04, 2023 | 29.81 | 29.88 | 29.75 | 29.87 | 17,336 | -0.12(-0.40%) |