Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.91 | 29.95 | 29.80 | 29.89 | 11,108 | +0.26(+0.89%) |
Feb 28, 2024 | 29.25 | 29.88 | 29.25 | 29.63 | 5,920 | +0.16(+0.53%) |
Feb 27, 2024 | 29.49 | 29.67 | 29.44 | 29.47 | 5,763 | +0.20(+0.69%) |
Feb 26, 2024 | 29.59 | 29.59 | 29.23 | 29.27 | 10,077 | -0.41(-1.39%) |
Feb 23, 2024 | 29.87 | 29.87 | 29.68 | 29.68 | 19,435 | -0.21(-0.69%) |
Feb 22, 2024 | 29.98 | 29.98 | 29.77 | 29.89 | 39,129 | -0.09(-0.31%) |
Feb 21, 2024 | 29.98 | 30.01 | 29.89 | 29.98 | 9,733 | +0.41(+1.40%) |
Feb 20, 2024 | 29.57 | 29.66 | 29.53 | 29.57 | 9,985 | -0.11(-0.37%) |
Feb 16, 2024 | 29.53 | 29.81 | 29.53 | 29.68 | 8,082 | -0.14(-0.48%) |
Feb 15, 2024 | 29.34 | 29.84 | 29.34 | 29.82 | 37,506 | +0.74(+2.53%) |
Feb 14, 2024 | 29.04 | 29.27 | 28.85 | 29.08 | 6,963 | +0.28(+0.99%) |
Feb 13, 2024 | 29.04 | 29.04 | 28.50 | 28.80 | 7,419 | -0.66(-2.24%) |
Feb 12, 2024 | 29.43 | 29.56 | 29.40 | 29.46 | 11,628 | +0.07(+0.23%) |
Feb 09, 2024 | 29.47 | 29.47 | 29.24 | 29.39 | 3,465 | -0.03(-0.09%) |
Feb 08, 2024 | 29.19 | 29.45 | 29.18 | 29.42 | 7,511 | +0.18(+0.60%) |
Feb 07, 2024 | 29.42 | 29.42 | 29.24 | 29.24 | 3,748 | -0.16(-0.54%) |
Feb 06, 2024 | 29.31 | 29.41 | 29.29 | 29.40 | 3,403 | +0.29(+0.99%) |
Feb 05, 2024 | 29.51 | 29.51 | 29.07 | 29.11 | 9,055 | -0.59(-1.98%) |
Feb 02, 2024 | 29.69 | 29.88 | 29.29 | 29.70 | 6,048 | -0.21(-0.69%) |
Feb 01, 2024 | 29.48 | 29.91 | 29.30 | 29.91 | 106,962 | +0.36(+1.22%) |
Jan 31, 2024 | 29.93 | 30.09 | 29.46 | 29.55 | 5,717 | -0.28(-0.92%) |
Jan 30, 2024 | 29.95 | 29.96 | 29.82 | 29.82 | 2,848 | -0.23(-0.75%) |
Jan 29, 2024 | 29.94 | 30.14 | 29.89 | 30.05 | 3,500 | +0.15(+0.49%) |
Jan 26, 2024 | 29.92 | 29.92 | 29.86 | 29.90 | 6,354 | +0.04(+0.15%) |
Jan 25, 2024 | 30.12 | 30.15 | 29.81 | 29.86 | 6,676 | +0.10(+0.33%) |
Jan 24, 2024 | 30.34 | 30.34 | 29.76 | 29.76 | 143,787 | -0.45(-1.48%) |
Jan 23, 2024 | 30.59 | 30.59 | 30.14 | 30.21 | 4,942 | -0.38(-1.23%) |
Jan 22, 2024 | 30.62 | 30.70 | 30.52 | 30.58 | 3,088 | +0.19(+0.64%) |
Jan 19, 2024 | 29.90 | 30.49 | 29.90 | 30.39 | 9,709 | +0.49(+1.65%) |
Jan 18, 2024 | 30.11 | 30.11 | 29.75 | 29.90 | 2,702 | -0.22(-0.74%) |
Jan 17, 2024 | 30.29 | 30.41 | 29.81 | 30.12 | 8,605 | -0.43(-1.42%) |
Jan 16, 2024 | 30.44 | 30.61 | 30.44 | 30.55 | 8,660 | -0.15(-0.50%) |
Jan 12, 2024 | 30.93 | 30.93 | 30.60 | 30.70 | 6,327 | +0.09(+0.30%) |
Jan 11, 2024 | 30.47 | 30.62 | 30.43 | 30.61 | 5,766 | -0.11(-0.37%) |
Jan 10, 2024 | 30.80 | 30.82 | 30.67 | 30.72 | 4,214 | -0.01(-0.04%) |
Jan 09, 2024 | 30.77 | 30.80 | 30.64 | 30.73 | 18,705 | -0.30(-0.95%) |
Jan 08, 2024 | 30.64 | 31.03 | 30.64 | 31.03 | 6,999 | +0.44(+1.45%) |
Jan 05, 2024 | 30.40 | 30.73 | 30.36 | 30.59 | 5,705 | +0.02(+0.07%) |
Jan 04, 2024 | 30.51 | 30.73 | 30.51 | 30.56 | 8,567 | +0.02(+0.08%) |
Jan 03, 2024 | 31.06 | 31.06 | 30.53 | 30.54 | 6,088 | -0.70(-2.24%) |
Jan 02, 2024 | 30.78 | 31.25 | 30.78 | 31.24 | 3,556 | +0.36(+1.17%) |
Dec 29, 2023 | 31.03 | 31.18 | 30.88 | 30.88 | 7,623 | -0.34(-1.10%) |
Dec 28, 2023 | 31.06 | 31.22 | 31.02 | 31.22 | 6,610 | +0.25(+0.82%) |
Dec 27, 2023 | 30.83 | 31.03 | 30.75 | 30.97 | 11,222 | +0.12(+0.38%) |
Dec 26, 2023 | 30.55 | 30.93 | 30.55 | 30.85 | 7,451 | +0.27(+0.89%) |
Dec 22, 2023 | 30.42 | 30.73 | 30.42 | 30.58 | 4,680 | +0.18(+0.59%) |
Dec 21, 2023 | 30.24 | 30.40 | 30.17 | 30.40 | 5,251 | +0.29(+0.95%) |
Dec 20, 2023 | 30.41 | 30.57 | 30.09 | 30.11 | 6,990 | -0.35(-1.15%) |
Dec 19, 2023 | 30.45 | 30.51 | 30.42 | 30.46 | 6,952 | +0.09(+0.31%) |
Dec 18, 2023 | 30.39 | 30.49 | 30.29 | 30.37 | 7,886 | +0.01(+0.04%) |
Dec 15, 2023 | 30.82 | 30.82 | 30.06 | 30.35 | 12,816 | -0.48(-1.54%) |
Dec 14, 2023 | 30.34 | 31.04 | 30.34 | 30.83 | 24,376 | +0.65(+2.15%) |
Dec 13, 2023 | 29.20 | 30.31 | 29.14 | 30.18 | 22,477 | +1.00(+3.42%) |
Dec 12, 2023 | 29.05 | 29.29 | 28.95 | 29.18 | 5,150 | +0.12(+0.42%) |
Dec 11, 2023 | 28.85 | 29.06 | 28.85 | 29.06 | 11,367 | +0.07(+0.24%) |
Dec 08, 2023 | 28.77 | 28.99 | 28.72 | 28.99 | 13,047 | +0.16(+0.55%) |
Dec 07, 2023 | 28.64 | 28.84 | 28.64 | 28.83 | 13,073 | +0.20(+0.70%) |
Dec 06, 2023 | 28.80 | 28.80 | 28.63 | 28.63 | 3,899 | -0.11(-0.37%) |
Dec 05, 2023 | 28.71 | 28.75 | 28.59 | 28.74 | 8,308 | -0.29(-0.99%) |
Dec 04, 2023 | 28.78 | 29.02 | 28.70 | 29.02 | 41,729 | +0.22(+0.76%) |