Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.25 | 32.34 | 32.09 | 32.32 | 75,635 | +0.30(+0.94%) |
Feb 28, 2024 | 32.00 | 32.12 | 32.00 | 32.02 | 25,544 | -0.03(-0.09%) |
Feb 27, 2024 | 32.01 | 32.07 | 31.95 | 32.05 | 33,364 | +0.14(+0.44%) |
Feb 26, 2024 | 31.98 | 32.07 | 31.87 | 31.91 | 62,954 | -0.04(-0.13%) |
Feb 23, 2024 | 31.94 | 32.07 | 31.93 | 31.95 | 20,115 | +0.15(+0.47%) |
Feb 22, 2024 | 31.68 | 31.87 | 31.62 | 31.80 | 35,690 | +0.27(+0.86%) |
Feb 21, 2024 | 31.39 | 31.53 | 31.32 | 31.53 | 65,130 | +0.10(+0.32%) |
Feb 20, 2024 | 31.29 | 31.48 | 31.29 | 31.43 | 69,644 | -0.06(-0.19%) |
Feb 16, 2024 | 31.45 | 31.70 | 31.45 | 31.49 | 44,202 | +0.02(+0.06%) |
Feb 15, 2024 | 31.36 | 31.64 | 31.36 | 31.47 | 53,802 | +0.27(+0.87%) |
Feb 14, 2024 | 31.21 | 31.29 | 31.02 | 31.20 | 40,624 | +0.40(+1.30%) |
Feb 13, 2024 | 30.90 | 30.99 | 30.60 | 30.80 | 48,837 | -0.66(-2.10%) |
Feb 12, 2024 | 31.10 | 31.53 | 31.10 | 31.46 | 39,735 | +0.39(+1.26%) |
Feb 09, 2024 | 31.05 | 31.13 | 30.93 | 31.07 | 28,018 | +0.01(+0.03%) |
Feb 08, 2024 | 31.05 | 31.07 | 30.88 | 31.06 | 36,524 | +0.08(+0.26%) |
Feb 07, 2024 | 31.08 | 31.16 | 30.90 | 30.98 | 59,336 | +0.10(+0.32%) |
Feb 06, 2024 | 30.74 | 30.92 | 30.68 | 30.88 | 20,658 | +0.09(+0.29%) |
Feb 05, 2024 | 30.96 | 30.96 | 30.59 | 30.79 | 94,578 | -0.41(-1.31%) |
Feb 02, 2024 | 31.07 | 31.30 | 30.83 | 31.20 | 80,095 | -0.16(-0.51%) |
Feb 01, 2024 | 31.07 | 31.36 | 30.81 | 31.36 | 36,562 | +0.46(+1.49%) |
Jan 31, 2024 | 31.32 | 31.41 | 30.90 | 30.90 | 26,304 | -0.49(-1.56%) |
Jan 30, 2024 | 31.33 | 31.50 | 31.26 | 31.39 | 24,053 | -0.04(-0.13%) |
Jan 29, 2024 | 31.14 | 31.43 | 31.08 | 31.43 | 48,433 | +0.27(+0.87%) |
Jan 26, 2024 | 31.27 | 31.27 | 31.15 | 31.16 | 12,050 | -0.01(-0.03%) |
Jan 25, 2024 | 30.96 | 31.17 | 30.92 | 31.17 | 16,645 | +0.49(+1.60%) |
Jan 24, 2024 | 31.11 | 31.11 | 30.68 | 30.68 | 41,804 | -0.25(-0.81%) |
Jan 23, 2024 | 31.14 | 31.14 | 30.82 | 30.93 | 20,490 | -0.11(-0.35%) |
Jan 22, 2024 | 31.00 | 31.12 | 30.95 | 31.04 | 24,090 | +0.25(+0.81%) |
Jan 19, 2024 | 30.54 | 30.79 | 30.42 | 30.79 | 26,554 | +0.29(+0.95%) |
Jan 18, 2024 | 30.51 | 30.52 | 30.21 | 30.50 | 37,989 | +0.10(+0.33%) |
Jan 17, 2024 | 30.37 | 30.58 | 30.22 | 30.40 | 27,020 | -0.26(-0.85%) |
Jan 16, 2024 | 30.69 | 30.75 | 30.52 | 30.66 | 28,857 | -0.22(-0.71%) |
Jan 12, 2024 | 31.12 | 31.17 | 30.80 | 30.88 | 24,831 | -0.07(-0.23%) |
Jan 11, 2024 | 31.09 | 31.09 | 30.73 | 30.95 | 26,055 | -0.18(-0.58%) |
Jan 10, 2024 | 31.04 | 31.16 | 30.98 | 31.13 | 41,678 | +0.07(+0.23%) |
Jan 09, 2024 | 31.13 | 31.18 | 31.03 | 31.06 | 28,788 | -0.31(-0.99%) |
Jan 08, 2024 | 31.00 | 31.37 | 30.96 | 31.37 | 24,226 | +0.32(+1.03%) |
Jan 05, 2024 | 30.82 | 31.20 | 30.82 | 31.05 | 18,367 | +0.18(+0.58%) |
Jan 04, 2024 | 30.96 | 31.10 | 30.87 | 30.87 | 36,145 | -0.07(-0.23%) |
Jan 03, 2024 | 31.31 | 31.31 | 30.94 | 30.94 | 22,018 | -0.57(-1.81%) |
Jan 02, 2024 | 31.39 | 31.67 | 31.38 | 31.51 | 38,026 | -0.03(-0.10%) |
Dec 29, 2023 | 31.64 | 31.71 | 31.44 | 31.54 | 49,814 | -0.18(-0.57%) |
Dec 28, 2023 | 31.62 | 31.74 | 31.59 | 31.72 | 37,118 | +0.06(+0.19%) |
Dec 27, 2023 | 31.60 | 31.71 | 31.55 | 31.66 | 35,893 | +0.06(+0.19%) |
Dec 26, 2023 | 31.40 | 31.67 | 31.39 | 31.60 | 25,860 | +0.21(+0.67%) |
Dec 22, 2023 | 31.40 | 31.48 | 31.28 | 31.39 | 37,957 | +0.13(+0.42%) |
Dec 21, 2023 | 31.11 | 31.27 | 31.04 | 31.26 | 52,984 | +0.38(+1.23%) |
Dec 20, 2023 | 31.36 | 31.46 | 30.88 | 30.88 | 60,115 | -0.53(-1.69%) |
Dec 19, 2023 | 31.20 | 31.42 | 31.20 | 31.41 | 45,714 | +0.34(+1.09%) |
Dec 18, 2023 | 31.09 | 31.18 | 31.00 | 31.07 | 59,957 | -0.02(-0.06%) |
Dec 15, 2023 | 31.35 | 31.35 | 31.04 | 31.09 | 26,602 | -0.25(-0.80%) |
Dec 14, 2023 | 30.87 | 31.44 | 30.87 | 31.34 | 32,248 | +0.10(+0.32%) |
Dec 13, 2023 | 30.46 | 31.25 | 30.38 | 31.24 | 26,283 | +0.79(+2.60%) |
Dec 12, 2023 | 30.49 | 30.52 | 30.37 | 30.45 | 37,902 | -0.04(-0.13%) |
Dec 11, 2023 | 30.28 | 30.49 | 30.28 | 30.49 | 104,914 | +0.18(+0.59%) |
Dec 08, 2023 | 30.16 | 30.39 | 30.16 | 30.31 | 39,361 | +0.17(+0.56%) |
Dec 07, 2023 | 30.08 | 30.17 | 29.96 | 30.14 | 40,743 | +0.14(+0.47%) |
Dec 06, 2023 | 30.13 | 30.37 | 29.99 | 30.00 | 22,292 | +0.02(+0.07%) |
Dec 05, 2023 | 30.14 | 30.19 | 29.90 | 29.98 | 57,300 | -0.27(-0.89%) |
Dec 04, 2023 | 30.03 | 30.31 | 30.03 | 30.25 | 50,521 | +0.08(+0.27%) |