Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.12 | 32.21 | 31.97 | 32.08 | 3,276 | +0.16(+0.50%) |
Feb 28, 2024 | 31.79 | 31.94 | 31.77 | 31.92 | 9,479 | +0.10(+0.31%) |
Feb 27, 2024 | 31.81 | 31.88 | 31.77 | 31.82 | 5,815 | +0.20(+0.63%) |
Feb 26, 2024 | 31.64 | 31.97 | 31.54 | 31.62 | 16,083 | +0.14(+0.43%) |
Feb 23, 2024 | 31.48 | 31.51 | 31.46 | 31.48 | 3,378 | +0.02(+0.05%) |
Feb 22, 2024 | 31.31 | 31.74 | 31.27 | 31.47 | 20,625 | +0.54(+1.76%) |
Feb 21, 2024 | 30.88 | 30.93 | 30.77 | 30.93 | 4,292 | +0.10(+0.31%) |
Feb 20, 2024 | 30.82 | 31.18 | 30.72 | 30.83 | 4,824 | +0.11(+0.37%) |
Feb 16, 2024 | 30.73 | 30.83 | 30.68 | 30.71 | 4,035 | +0.02(+0.08%) |
Feb 15, 2024 | 30.52 | 30.72 | 30.52 | 30.69 | 3,144 | +0.33(+1.09%) |
Feb 14, 2024 | 30.22 | 30.36 | 30.22 | 30.36 | 26,998 | +0.26(+0.86%) |
Feb 13, 2024 | 30.07 | 30.18 | 29.93 | 30.10 | 7,712 | -0.45(-1.47%) |
Feb 12, 2024 | 30.47 | 30.64 | 30.43 | 30.55 | 6,895 | +0.05(+0.16%) |
Feb 09, 2024 | 30.48 | 30.52 | 30.37 | 30.50 | 4,794 | -0.05(-0.18%) |
Feb 08, 2024 | 30.53 | 30.63 | 30.48 | 30.55 | 1,335 | +0.12(+0.41%) |
Feb 07, 2024 | 30.50 | 30.56 | 30.36 | 30.43 | 2,458 | -0.14(-0.45%) |
Feb 06, 2024 | 30.38 | 30.59 | 30.38 | 30.57 | 5,861 | +0.21(+0.70%) |
Feb 05, 2024 | 30.35 | 30.40 | 30.14 | 30.36 | 14,473 | -0.18(-0.57%) |
Feb 02, 2024 | 30.53 | 30.56 | 30.39 | 30.53 | 2,929 | -0.17(-0.55%) |
Feb 01, 2024 | 30.44 | 30.70 | 30.43 | 30.70 | 4,330 | +0.40(+1.32%) |
Jan 31, 2024 | 30.74 | 30.74 | 30.29 | 30.30 | 8,633 | -0.42(-1.36%) |
Jan 30, 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 1,969 | +0.01(+0.03%) |
Jan 29, 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 24,071 | +0.02(+0.07%) |
Jan 26, 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 9,702 | +0.11(+0.35%) |
Jan 25, 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 24,799 | -0.06(-0.19%) |
Jan 24, 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 9,488 | +0.43(+1.42%) |
Jan 23, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 919 | -0.10(-0.33%) |
Jan 22, 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 4,950 | +0.03(+0.10%) |
Jan 19, 2024 | 30.25 | 30.28 | 29.98 | 30.28 | 6,598 | +0.14(+0.46%) |
Jan 18, 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 6,299 | +0.29(+0.97%) |
Jan 17, 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 17,744 | -0.17(-0.57%) |
Jan 16, 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 20,453 | -0.55(-1.80%) |
Jan 12, 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 3,138 | +0.08(+0.26%) |
Jan 11, 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 2,071 | -0.13(-0.42%) |
Jan 10, 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 4,789 | +0.23(+0.76%) |
Jan 09, 2024 | 30.46 | 30.48 | 30.35 | 30.39 | 5,556 | -0.31(-1.01%) |
Jan 08, 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 7,482 | +0.39(+1.29%) |
Jan 05, 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 3,231 | +0.06(+0.20%) |
Jan 04, 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 25,429 | +0.17(+0.57%) |
Jan 03, 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 6,597 | -0.46(-1.51%) |
Jan 02, 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 17,548 | -0.31(-1.00%) |
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 4,955 | +0.03(+0.10%) |
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 17,016 | -0.27(-0.86%) |
Dec 27, 2023 | 30.97 | 31.11 | 30.96 | 31.09 | 23,515 | +0.17(+0.55%) |
Dec 26, 2023 | 30.70 | 31.01 | 30.70 | 30.92 | 10,954 | +0.22(+0.71%) |
Dec 22, 2023 | 30.79 | 30.79 | 30.66 | 30.70 | 3,072 | +0.01(+0.03%) |
Dec 21, 2023 | 30.59 | 30.70 | 30.48 | 30.69 | 10,541 | +0.34(+1.12%) |
Dec 20, 2023 | 30.72 | 30.72 | 30.35 | 30.35 | 8,463 | -0.36(-1.19%) |
Dec 19, 2023 | 30.52 | 30.71 | 30.50 | 30.71 | 23,709 | +0.33(+1.10%) |
Dec 18, 2023 | 30.39 | 30.40 | 30.31 | 30.38 | 8,872 | -0.05(-0.16%) |
Dec 15, 2023 | 30.58 | 30.58 | 30.39 | 30.43 | 8,902 | -0.26(-0.84%) |
Dec 14, 2023 | 30.71 | 30.81 | 30.59 | 30.69 | 8,768 | +0.00(+0.00%) |
Dec 13, 2023 | 30.26 | 30.73 | 30.13 | 30.69 | 16,763 | +0.43(+1.43%) |
Dec 12, 2023 | 30.20 | 30.26 | 30.20 | 30.26 | 4,627 | +0.02(+0.05%) |
Dec 11, 2023 | 30.07 | 30.25 | 30.07 | 30.24 | 9,056 | +0.06(+0.19%) |
Dec 08, 2023 | 30.13 | 30.18 | 30.07 | 30.18 | 6,286 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.04 | 29.83 | 30.04 | 52,298 | +0.19(+0.63%) |
Dec 06, 2023 | 29.89 | 30.09 | 29.85 | 29.85 | 9,420 | +0.03(+0.10%) |
Dec 05, 2023 | 29.75 | 29.83 | 29.71 | 29.82 | 8,386 | +0.11(+0.37%) |
Dec 04, 2023 | 29.59 | 29.78 | 29.59 | 29.71 | 7,526 | -0.11(-0.37%) |