Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.93 | 32.01 | 31.92 | 31.98 | 5,034 | +0.02(+0.06%) |
Feb 28, 2024 | 31.96 | 32.04 | 31.90 | 31.96 | 3,879 | +0.03(+0.09%) |
Feb 27, 2024 | 31.81 | 31.96 | 31.79 | 31.93 | 1,644 | +0.17(+0.54%) |
Feb 26, 2024 | 31.70 | 31.76 | 31.70 | 31.76 | 2,485 | -0.10(-0.31%) |
Feb 23, 2024 | 31.74 | 31.86 | 31.74 | 31.86 | 1,560 | +0.07(+0.22%) |
Feb 22, 2024 | 31.73 | 31.79 | 31.64 | 31.79 | 2,757 | +0.21(+0.66%) |
Feb 21, 2024 | 31.62 | 31.65 | 31.53 | 31.58 | 3,430 | -0.02(-0.06%) |
Feb 20, 2024 | 31.68 | 31.68 | 31.57 | 31.60 | 2,020 | -0.31(-0.97%) |
Feb 16, 2024 | 31.91 | 0 | +0.13(+0.41%) | |||
Feb 15, 2024 | 31.35 | 31.78 | 31.35 | 31.78 | 3,492 | +0.49(+1.57%) |
Feb 14, 2024 | 31.05 | 31.32 | 31.05 | 31.29 | 5,033 | +0.40(+1.29%) |
Feb 13, 2024 | 31.19 | 31.19 | 30.71 | 30.89 | 10,102 | -0.71(-2.25%) |
Feb 12, 2024 | 31.31 | 31.66 | 31.31 | 31.60 | 2,454 | +0.29(+0.93%) |
Feb 09, 2024 | 31.26 | 31.35 | 31.18 | 31.31 | 3,683 | +0.08(+0.26%) |
Feb 08, 2024 | 31.31 | 31.32 | 31.20 | 31.23 | 1,701 | -0.28(-0.89%) |
Feb 07, 2024 | 31.48 | 31.58 | 31.46 | 31.51 | 950 | -0.02(-0.06%) |
Feb 06, 2024 | 31.45 | 31.53 | 31.45 | 31.53 | 1,757 | +0.17(+0.54%) |
Feb 05, 2024 | 31.54 | 31.54 | 31.27 | 31.36 | 5,042 | -0.39(-1.23%) |
Feb 02, 2024 | 31.70 | 31.75 | 31.63 | 31.75 | 5,570 | -0.04(-0.13%) |
Feb 01, 2024 | 31.72 | 31.86 | 31.72 | 31.79 | 1,726 | +0.17(+0.54%) |
Jan 31, 2024 | 31.90 | 31.90 | 31.58 | 31.62 | 8,956 | -0.29(-0.91%) |
Jan 30, 2024 | 31.81 | 31.95 | 31.81 | 31.91 | 1,100 | +0.02(+0.06%) |
Jan 29, 2024 | 31.89 | 31.90 | 31.67 | 31.89 | 7,198 | -0.03(-0.09%) |
Jan 26, 2024 | 31.80 | 31.93 | 31.80 | 31.92 | 1,432 | +0.11(+0.35%) |
Jan 25, 2024 | 31.77 | 31.84 | 31.70 | 31.81 | 1,539 | +0.15(+0.47%) |
Jan 24, 2024 | 31.90 | 31.90 | 31.64 | 31.66 | 2,408 | -0.04(-0.13%) |
Jan 23, 2024 | 31.65 | 31.72 | 31.58 | 31.70 | 3,070 | +0.30(+0.96%) |
Jan 22, 2024 | 31.24 | 31.41 | 31.24 | 31.40 | 6,361 | +0.15(+0.48%) |
Jan 19, 2024 | 31.16 | 31.25 | 30.96 | 31.25 | 2,923 | +0.13(+0.42%) |
Jan 18, 2024 | 31.07 | 31.12 | 30.96 | 31.12 | 3,915 | +0.16(+0.52%) |
Jan 17, 2024 | 31.11 | 31.11 | 30.91 | 30.96 | 5,012 | -0.42(-1.34%) |
Jan 16, 2024 | 31.59 | 31.59 | 31.33 | 31.38 | 4,804 | -0.35(-1.10%) |
Jan 15, 2024 | 31.58 | 31.73 | 31.56 | 31.73 | 1,447 | +0.26(+0.83%) |
Jan 12, 2024 | 31.50 | 31.62 | 31.47 | 31.47 | 1,241 | +0.20(+0.64%) |
Jan 11, 2024 | 31.30 | 31.30 | 31.16 | 31.27 | 1,595 | -0.01(-0.03%) |
Jan 10, 2024 | 31.28 | 31.33 | 31.28 | 31.28 | 929 | +0.00(+0.00%) |
Jan 09, 2024 | 31.24 | 31.32 | 31.10 | 31.28 | 2,117 | -0.02(-0.06%) |
Jan 08, 2024 | 30.96 | 31.33 | 30.96 | 31.30 | 4,305 | +0.16(+0.51%) |
Jan 05, 2024 | 30.97 | 31.18 | 30.97 | 31.14 | 3,851 | +0.12(+0.39%) |
Jan 04, 2024 | 30.92 | 31.02 | 30.91 | 31.02 | 2,355 | +0.09(+0.29%) |
Jan 03, 2024 | 30.91 | 31.00 | 30.91 | 30.93 | 2,105 | -0.18(-0.58%) |
Jan 02, 2024 | 31.35 | 31.35 | 31.09 | 31.11 | 2,545 | -0.30(-0.96%) |
Dec 29, 2023 | 31.41 | 0 | -0.02(-0.06%) | |||
Dec 28, 2023 | 31.49 | 31.51 | 31.43 | 31.43 | 826 | -0.26(-0.82%) |
Dec 27, 2023 | 31.50 | 31.78 | 31.50 | 31.69 | 7,445 | +0.19(+0.60%) |
Dec 22, 2023 | 31.50 | 0 | +0.25(+0.80%) | |||
Dec 21, 2023 | 31.25 | 31.25 | 31.20 | 31.25 | 2,253 | +0.17(+0.55%) |
Dec 20, 2023 | 31.33 | 31.45 | 31.08 | 31.08 | 1,799 | -0.27(-0.86%) |
Dec 19, 2023 | 31.00 | 31.35 | 31.00 | 31.35 | 5,358 | +0.40(+1.29%) |
Dec 18, 2023 | 31.00 | 31.00 | 30.95 | 30.95 | 1,512 | +0.12(+0.39%) |
Dec 15, 2023 | 31.23 | 31.23 | 30.83 | 30.83 | 4,780 | -0.41(-1.31%) |
Dec 14, 2023 | 31.20 | 31.31 | 31.20 | 31.24 | 6,237 | +0.48(+1.56%) |
Dec 13, 2023 | 30.02 | 30.76 | 30.02 | 30.76 | 11,009 | +0.68(+2.26%) |
Dec 12, 2023 | 30.28 | 30.28 | 30.00 | 30.08 | 5,602 | -0.26(-0.86%) |
Dec 11, 2023 | 30.51 | 30.51 | 30.31 | 30.34 | 13,747 | -0.19(-0.62%) |
Dec 08, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 106 | -0.04(-0.13%) |
Dec 07, 2023 | 30.56 | 30.59 | 30.56 | 30.57 | 12,358 | +0.03(+0.10%) |
Dec 06, 2023 | 30.56 | 30.66 | 30.54 | 30.54 | 2,192 | +0.01(+0.03%) |
Dec 05, 2023 | 30.68 | 30.68 | 30.53 | 30.53 | 1,449 | -0.24(-0.78%) |
Dec 04, 2023 | 30.80 | 30.89 | 30.77 | 30.77 | 3,807 | -0.23(-0.74%) |