Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.02 | 33.02 | 32.55 | 32.71 | 39,254 | -0.06(-0.18%) |
Feb 28, 2024 | 32.61 | 32.79 | 32.61 | 32.77 | 28,210 | +0.01(+0.03%) |
Feb 27, 2024 | 32.64 | 32.91 | 32.62 | 32.76 | 94,550 | -0.07(-0.21%) |
Feb 26, 2024 | 32.82 | 32.91 | 32.64 | 32.83 | 45,055 | +0.06(+0.18%) |
Feb 23, 2024 | 33.06 | 33.06 | 32.62 | 32.77 | 58,027 | +0.01(+0.03%) |
Feb 22, 2024 | 32.76 | 33.19 | 32.76 | 32.76 | 160,008 | +0.04(+0.12%) |
Feb 21, 2024 | 32.56 | 32.72 | 32.45 | 32.72 | 28,614 | +0.18(+0.55%) |
Feb 20, 2024 | 32.51 | 32.67 | 32.38 | 32.54 | 38,227 | +0.17(+0.53%) |
Feb 16, 2024 | 32.04 | 32.40 | 32.04 | 32.37 | 31,732 | +0.42(+1.31%) |
Feb 15, 2024 | 31.90 | 31.99 | 31.75 | 31.95 | 20,521 | +0.11(+0.34%) |
Feb 14, 2024 | 31.64 | 31.91 | 31.64 | 31.84 | 17,204 | +0.52(+1.67%) |
Feb 13, 2024 | 31.74 | 31.79 | 31.32 | 31.32 | 27,937 | -0.68(-2.12%) |
Feb 12, 2024 | 32.09 | 32.27 | 31.97 | 32.00 | 83,665 | -0.03(-0.09%) |
Feb 09, 2024 | 31.90 | 32.05 | 31.68 | 32.03 | 44,562 | +0.24(+0.75%) |
Feb 08, 2024 | 31.58 | 31.96 | 31.58 | 31.79 | 28,418 | +0.17(+0.54%) |
Feb 07, 2024 | 31.77 | 31.77 | 31.51 | 31.62 | 51,787 | -0.09(-0.28%) |
Feb 06, 2024 | 31.46 | 31.72 | 31.40 | 31.71 | 43,219 | +0.54(+1.73%) |
Feb 05, 2024 | 31.15 | 31.34 | 30.98 | 31.17 | 36,009 | +0.01(+0.03%) |
Feb 02, 2024 | 31.20 | 31.22 | 31.01 | 31.16 | 49,746 | -0.01(-0.03%) |
Feb 01, 2024 | 31.13 | 31.32 | 31.12 | 31.17 | 20,125 | +0.11(+0.35%) |
Jan 31, 2024 | 30.92 | 31.31 | 30.92 | 31.06 | 27,537 | +0.08(+0.26%) |
Jan 30, 2024 | 30.57 | 30.98 | 30.57 | 30.98 | 48,882 | +0.07(+0.23%) |
Jan 29, 2024 | 30.90 | 31.02 | 30.78 | 30.91 | 39,313 | +0.26(+0.85%) |
Jan 26, 2024 | 30.67 | 30.76 | 30.57 | 30.65 | 21,764 | +0.16(+0.52%) |
Jan 25, 2024 | 30.32 | 30.56 | 30.31 | 30.49 | 55,584 | +0.14(+0.46%) |
Jan 24, 2024 | 30.25 | 30.50 | 30.25 | 30.35 | 51,812 | +0.43(+1.44%) |
Jan 23, 2024 | 29.80 | 30.00 | 29.75 | 29.92 | 60,669 | +0.06(+0.20%) |
Jan 22, 2024 | 29.89 | 29.92 | 29.71 | 29.86 | 54,096 | -0.12(-0.40%) |
Jan 19, 2024 | 30.01 | 30.01 | 29.52 | 29.98 | 11,166 | +0.09(+0.30%) |
Jan 18, 2024 | 29.67 | 30.00 | 29.67 | 29.89 | 59,416 | +0.27(+0.91%) |
Jan 17, 2024 | 29.83 | 29.90 | 29.44 | 29.62 | 49,537 | -0.51(-1.69%) |
Jan 16, 2024 | 30.47 | 30.47 | 30.04 | 30.13 | 33,982 | -0.57(-1.86%) |
Jan 12, 2024 | 30.68 | 30.84 | 30.48 | 30.70 | 94,481 | +0.07(+0.23%) |
Jan 11, 2024 | 30.79 | 30.79 | 30.35 | 30.63 | 33,650 | +0.01(+0.03%) |
Jan 10, 2024 | 30.76 | 30.77 | 30.62 | 30.62 | 33,148 | -0.03(-0.10%) |
Jan 09, 2024 | 30.76 | 30.84 | 30.62 | 30.65 | 65,758 | -0.15(-0.49%) |
Jan 08, 2024 | 30.98 | 31.14 | 30.80 | 30.80 | 78,041 | -0.18(-0.59%) |
Jan 05, 2024 | 31.10 | 31.21 | 30.79 | 30.98 | 51,911 | +0.23(+0.76%) |
Jan 04, 2024 | 30.83 | 30.96 | 30.75 | 30.75 | 24,922 | -0.02(-0.06%) |
Jan 03, 2024 | 30.88 | 31.18 | 30.74 | 30.77 | 35,165 | -0.30(-0.97%) |
Jan 02, 2024 | 31.37 | 31.37 | 31.00 | 31.07 | 48,997 | -0.28(-0.89%) |
Dec 29, 2023 | 31.46 | 31.46 | 31.27 | 31.35 | 53,848 | +0.00(+0.00%) |
Dec 28, 2023 | 31.31 | 31.50 | 31.24 | 31.35 | 32,247 | +0.05(+0.16%) |
Dec 27, 2023 | 31.25 | 31.30 | 31.02 | 31.30 | 48,248 | +0.32(+1.03%) |
Dec 26, 2023 | 31.04 | 31.08 | 30.84 | 30.98 | 27,789 | +0.21(+0.68%) |
Dec 22, 2023 | 30.75 | 31.04 | 30.74 | 30.77 | 49,081 | +0.11(+0.36%) |
Dec 21, 2023 | 30.72 | 30.84 | 30.60 | 30.66 | 39,662 | +0.41(+1.36%) |
Dec 20, 2023 | 30.56 | 30.71 | 30.25 | 30.25 | 58,747 | -0.23(-0.75%) |
Dec 19, 2023 | 30.35 | 30.69 | 30.35 | 30.48 | 30,411 | +0.23(+0.76%) |
Dec 18, 2023 | 30.45 | 30.45 | 30.20 | 30.25 | 22,865 | -0.05(-0.17%) |
Dec 15, 2023 | 30.67 | 30.67 | 30.30 | 30.30 | 26,686 | -0.34(-1.11%) |
Dec 14, 2023 | 30.24 | 30.81 | 30.16 | 30.64 | 27,838 | +0.41(+1.36%) |
Dec 13, 2023 | 29.82 | 30.23 | 29.56 | 30.23 | 30,619 | +0.47(+1.58%) |
Dec 12, 2023 | 29.81 | 29.81 | 29.55 | 29.76 | 59,774 | -0.05(-0.17%) |
Dec 11, 2023 | 29.78 | 29.81 | 29.57 | 29.81 | 57,817 | +0.12(+0.40%) |
Dec 08, 2023 | 29.61 | 29.75 | 29.48 | 29.69 | 40,800 | -0.18(-0.60%) |
Dec 07, 2023 | 29.70 | 29.88 | 29.58 | 29.87 | 23,686 | +0.22(+0.74%) |
Dec 06, 2023 | 30.00 | 30.00 | 29.58 | 29.65 | 17,080 | -0.03(-0.10%) |
Dec 05, 2023 | 29.45 | 29.84 | 29.24 | 29.68 | 26,767 | -0.02(-0.08%) |
Dec 04, 2023 | 29.85 | 30.00 | 29.70 | 29.70 | 19,815 | -0.36(-1.18%) |