Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.54 | 29.54 | 29.11 | 29.26 | 386,986 | -0.18(-0.61%) |
Feb 28, 2024 | 29.54 | 29.57 | 29.44 | 29.44 | 120,519 | -0.23(-0.78%) |
Feb 27, 2024 | 29.62 | 29.75 | 29.60 | 29.67 | 96,133 | -0.03(-0.10%) |
Feb 26, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 168,522 | -0.02(-0.07%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.66 | 29.72 | 315,479 | -0.09(-0.30%) |
Feb 22, 2024 | 29.86 | 29.88 | 29.65 | 29.81 | 375,336 | +0.04(+0.13%) |
Feb 21, 2024 | 29.64 | 29.79 | 29.62 | 29.77 | 242,805 | +0.22(+0.74%) |
Feb 20, 2024 | 29.39 | 29.55 | 29.39 | 29.55 | 900,852 | +0.74(+2.57%) |
Feb 16, 2024 | 28.84 | 28.95 | 28.74 | 28.81 | 261,810 | -0.36(-1.23%) |
Feb 15, 2024 | 28.88 | 29.20 | 28.88 | 29.17 | 311,406 | +0.16(+0.55%) |
Feb 14, 2024 | 28.95 | 29.02 | 28.88 | 29.01 | 550,773 | +0.25(+0.87%) |
Feb 13, 2024 | 29.06 | 29.06 | 28.71 | 28.76 | 492,154 | -0.48(-1.64%) |
Feb 12, 2024 | 29.16 | 29.31 | 29.14 | 29.24 | 114,590 | +0.09(+0.31%) |
Feb 09, 2024 | 28.95 | 29.16 | 28.88 | 29.15 | 461,628 | +0.10(+0.34%) |
Feb 08, 2024 | 29.04 | 29.07 | 28.98 | 29.05 | 327,583 | -0.04(-0.14%) |
Feb 07, 2024 | 29.14 | 29.14 | 28.93 | 29.09 | 297,205 | -0.27(-0.92%) |
Feb 06, 2024 | 29.20 | 29.38 | 29.20 | 29.36 | 166,205 | +0.12(+0.41%) |
Feb 05, 2024 | 29.25 | 29.28 | 29.06 | 29.24 | 406,747 | -0.45(-1.52%) |
Feb 02, 2024 | 29.68 | 29.70 | 29.57 | 29.69 | 2,974,598 | -0.09(-0.30%) |
Feb 01, 2024 | 29.69 | 29.80 | 29.46 | 29.78 | 605,111 | +0.24(+0.81%) |
Jan 31, 2024 | 29.88 | 29.92 | 29.49 | 29.54 | 239,140 | -0.08(-0.27%) |
Jan 30, 2024 | 29.50 | 29.64 | 29.50 | 29.62 | 429,562 | +0.41(+1.40%) |
Jan 29, 2024 | 29.00 | 29.21 | 28.94 | 29.21 | 135,696 | -0.15(-0.51%) |
Jan 26, 2024 | 29.32 | 29.39 | 29.26 | 29.36 | 324,373 | +0.06(+0.20%) |
Jan 25, 2024 | 29.31 | 29.31 | 29.13 | 29.30 | 136,447 | -0.16(-0.54%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.46 | 29.46 | 178,943 | +0.23(+0.79%) |
Jan 23, 2024 | 29.24 | 29.29 | 29.06 | 29.23 | 228,329 | -0.29(-0.98%) |
Jan 22, 2024 | 29.55 | 29.64 | 29.48 | 29.52 | 388,760 | +0.09(+0.31%) |
Jan 19, 2024 | 29.30 | 29.43 | 29.13 | 29.43 | 1,069,132 | +0.03(+0.10%) |
Jan 18, 2024 | 29.41 | 29.42 | 29.24 | 29.40 | 358,780 | +0.06(+0.20%) |
Jan 17, 2024 | 29.23 | 29.37 | 29.16 | 29.34 | 1,043,624 | -0.32(-1.08%) |
Jan 16, 2024 | 29.79 | 29.82 | 29.62 | 29.66 | 259,612 | -0.68(-2.24%) |
Jan 12, 2024 | 30.40 | 30.52 | 30.29 | 30.34 | 1,459,214 | +0.06(+0.20%) |
Jan 11, 2024 | 30.38 | 30.46 | 30.05 | 30.28 | 141,305 | -0.12(-0.39%) |
Jan 10, 2024 | 30.24 | 30.45 | 30.23 | 30.40 | 162,648 | +0.21(+0.70%) |
Jan 09, 2024 | 30.09 | 30.26 | 30.05 | 30.19 | 240,809 | -0.65(-2.11%) |
Jan 08, 2024 | 30.70 | 30.86 | 30.69 | 30.84 | 138,493 | +0.27(+0.88%) |
Jan 05, 2024 | 30.49 | 30.84 | 30.49 | 30.57 | 118,279 | -0.01(-0.03%) |
Jan 04, 2024 | 30.46 | 30.72 | 30.46 | 30.58 | 151,209 | +0.43(+1.43%) |
Jan 03, 2024 | 30.18 | 30.25 | 30.07 | 30.15 | 462,009 | -0.35(-1.15%) |
Jan 02, 2024 | 30.52 | 30.68 | 30.46 | 30.50 | 763,877 | -0.12(-0.39%) |
Dec 29, 2023 | 30.68 | 30.73 | 30.58 | 30.62 | 112,350 | +0.04(+0.13%) |
Dec 28, 2023 | 30.62 | 30.73 | 30.56 | 30.58 | 159,162 | -0.23(-0.75%) |
Dec 27, 2023 | 30.70 | 30.87 | 30.67 | 30.81 | 145,616 | +0.12(+0.39%) |
Dec 26, 2023 | 30.51 | 30.79 | 30.51 | 30.69 | 194,328 | +0.20(+0.66%) |
Dec 22, 2023 | 30.57 | 30.64 | 30.41 | 30.49 | 84,537 | +0.03(+0.10%) |
Dec 21, 2023 | 30.39 | 30.47 | 30.27 | 30.46 | 172,932 | +0.47(+1.57%) |
Dec 20, 2023 | 30.24 | 30.35 | 29.96 | 29.99 | 1,038,183 | -0.46(-1.50%) |
Dec 19, 2023 | 30.31 | 30.47 | 30.31 | 30.45 | 2,162,905 | +0.28(+0.91%) |
Dec 18, 2023 | 30.27 | 30.28 | 30.07 | 30.17 | 174,114 | +0.04(+0.13%) |
Dec 15, 2023 | 30.13 | 30.36 | 30.13 | 30.13 | 1,504,482 | -0.64(-2.08%) |
Dec 14, 2023 | 30.64 | 30.82 | 30.60 | 30.77 | 441,503 | +0.28(+0.90%) |
Dec 13, 2023 | 30.02 | 30.52 | 29.90 | 30.49 | 1,133,337 | +0.44(+1.47%) |
Dec 12, 2023 | 30.02 | 30.06 | 29.95 | 30.05 | 238,488 | -0.11(-0.36%) |
Dec 11, 2023 | 30.13 | 30.18 | 30.04 | 30.16 | 220,362 | -0.19(-0.62%) |
Dec 08, 2023 | 30.13 | 30.35 | 30.12 | 30.35 | 406,538 | +0.21(+0.69%) |
Dec 07, 2023 | 30.00 | 30.18 | 29.92 | 30.14 | 128,485 | -0.01(-0.03%) |
Dec 06, 2023 | 30.43 | 30.48 | 30.14 | 30.15 | 128,844 | -0.09(-0.29%) |
Dec 05, 2023 | 30.28 | 30.39 | 30.22 | 30.24 | 274,967 | +0.00(+0.00%) |
Dec 04, 2023 | 30.08 | 30.25 | 30.08 | 30.24 | 285,521 | +0.03(+0.10%) |