Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 533 | -0.33(-1.19%) |
Feb 28, 2024 | 27.86 | 27.93 | 27.83 | 27.92 | 3,643 | +0.08(+0.28%) |
Feb 27, 2024 | 27.66 | 27.88 | 27.66 | 27.84 | 4,822 | +0.26(+0.96%) |
Feb 26, 2024 | 27.28 | 27.58 | 27.28 | 27.58 | 1,471 | +0.32(+1.17%) |
Feb 23, 2024 | 27.34 | 27.34 | 27.21 | 27.26 | 3,433 | -0.36(-1.30%) |
Feb 22, 2024 | 27.70 | 27.70 | 27.59 | 27.62 | 1,635 | -0.11(-0.41%) |
Feb 21, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 500 | -0.23(-0.84%) |
Feb 20, 2024 | 27.67 | 27.97 | 27.67 | 27.97 | 4,559 | +0.27(+0.97%) |
Feb 16, 2024 | 27.89 | 27.89 | 27.66 | 27.70 | 2,335 | +0.02(+0.09%) |
Feb 15, 2024 | 28.00 | 28.04 | 27.68 | 27.68 | 3,340 | -0.50(-1.76%) |
Feb 14, 2024 | 28.27 | 28.28 | 28.17 | 28.17 | 1,044 | -0.29(-1.00%) |
Feb 13, 2024 | 28.59 | 28.59 | 28.46 | 28.46 | 2,014 | -0.15(-0.54%) |
Feb 12, 2024 | 28.54 | 28.71 | 28.54 | 28.61 | 3,536 | -0.08(-0.26%) |
Feb 09, 2024 | 28.71 | 28.92 | 28.59 | 28.69 | 6,620 | +0.01(+0.02%) |
Feb 08, 2024 | 28.69 | 28.96 | 28.68 | 28.68 | 4,410 | -0.18(-0.62%) |
Feb 07, 2024 | 28.93 | 28.93 | 28.85 | 28.86 | 1,190 | +0.03(+0.09%) |
Feb 06, 2024 | 28.75 | 28.85 | 28.75 | 28.83 | 1,242 | +0.00(+0.02%) |
Feb 05, 2024 | 28.89 | 28.93 | 28.73 | 28.83 | 3,484 | -0.12(-0.43%) |
Feb 02, 2024 | 29.06 | 29.06 | 28.95 | 28.95 | 2,016 | -0.03(-0.09%) |
Feb 01, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 1,226 | -0.19(-0.65%) |
Jan 31, 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 1,129 | -0.09(-0.32%) |
Jan 30, 2024 | 29.02 | 29.26 | 29.02 | 29.26 | 1,072 | +0.53(+1.86%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.73 | 28.73 | 1,089 | -0.29(-1.00%) |
Jan 26, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 660 | -0.29(-0.99%) |
Jan 25, 2024 | 29.31 | 29.37 | 29.31 | 29.31 | 1,605 | -0.20(-0.68%) |
Jan 24, 2024 | 28.99 | 29.51 | 28.99 | 29.51 | 1,608 | +0.38(+1.29%) |
Jan 23, 2024 | 29.20 | 29.20 | 29.08 | 29.14 | 858 | +0.26(+0.90%) |
Jan 22, 2024 | 28.84 | 28.95 | 28.79 | 28.88 | 1,196 | +0.03(+0.12%) |
Jan 19, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 1,163 | +0.20(+0.70%) |
Jan 18, 2024 | 28.33 | 28.64 | 28.33 | 28.64 | 1,363 | +0.30(+1.06%) |
Jan 17, 2024 | 28.50 | 28.72 | 28.33 | 28.34 | 3,436 | -0.27(-0.95%) |
Jan 16, 2024 | 28.67 | 28.67 | 28.50 | 28.61 | 2,252 | -0.01(-0.03%) |
Jan 12, 2024 | 28.87 | 28.87 | 28.50 | 28.62 | 2,398 | -0.30(-1.04%) |
Jan 11, 2024 | 28.97 | 28.97 | 28.92 | 28.92 | 2,129 | +0.03(+0.11%) |
Jan 10, 2024 | 29.06 | 29.06 | 28.89 | 28.89 | 1,630 | -0.14(-0.47%) |
Jan 09, 2024 | 28.70 | 29.02 | 28.70 | 29.02 | 2,441 | +0.19(+0.65%) |
Jan 08, 2024 | 28.83 | 28.84 | 28.70 | 28.84 | 2,436 | -0.16(-0.55%) |
Jan 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 762 | -0.14(-0.48%) |
Jan 04, 2024 | 28.96 | 29.22 | 28.95 | 29.14 | 5,299 | +0.17(+0.59%) |
Jan 03, 2024 | 29.25 | 29.25 | 28.95 | 28.96 | 2,894 | -0.05(-0.19%) |
Jan 02, 2024 | 29.16 | 29.16 | 28.96 | 29.02 | 3,152 | -0.39(-1.31%) |
Dec 29, 2023 | 29.35 | 29.64 | 29.24 | 29.41 | 3,348 | -0.45(-1.52%) |
Dec 28, 2023 | 29.25 | 29.88 | 29.25 | 29.86 | 5,049 | +0.36(+1.20%) |
Dec 27, 2023 | 29.48 | 29.51 | 29.34 | 29.50 | 1,656 | -0.11(-0.37%) |
Dec 26, 2023 | 29.26 | 29.61 | 29.26 | 29.61 | 2,605 | +0.37(+1.28%) |
Dec 22, 2023 | 29.21 | 29.30 | 29.21 | 29.24 | 4,901 | +0.10(+0.33%) |
Dec 21, 2023 | 29.10 | 29.18 | 28.96 | 29.14 | 8,301 | -0.10(-0.34%) |
Dec 20, 2023 | 29.42 | 29.42 | 29.14 | 29.25 | 6,109 | -0.31(-1.07%) |
Dec 19, 2023 | 29.43 | 29.60 | 29.41 | 29.56 | 4,571 | -0.05(-0.19%) |
Dec 18, 2023 | 29.60 | 29.63 | 29.52 | 29.61 | 1,525 | -0.29(-0.97%) |
Dec 15, 2023 | 29.62 | 29.94 | 29.62 | 29.91 | 1,354 | +0.16(+0.54%) |
Dec 14, 2023 | 29.43 | 29.75 | 29.43 | 29.75 | 4,031 | +0.20(+0.68%) |
Dec 13, 2023 | 29.47 | 29.55 | 29.47 | 29.55 | 1,808 | -0.49(-1.63%) |
Dec 12, 2023 | 29.84 | 30.04 | 29.84 | 30.04 | 9,027 | +0.12(+0.42%) |
Dec 11, 2023 | 30.06 | 30.06 | 29.85 | 29.91 | 1,996 | -0.34(-1.14%) |
Dec 08, 2023 | 30.36 | 30.43 | 30.18 | 30.25 | 3,015 | -0.07(-0.21%) |
Dec 07, 2023 | 30.15 | 30.36 | 30.14 | 30.32 | 29,338 | +0.12(+0.40%) |
Dec 06, 2023 | 30.40 | 30.40 | 30.20 | 30.20 | 1,751 | -0.65(-2.11%) |
Dec 05, 2023 | 30.70 | 30.89 | 30.70 | 30.85 | 2,110 | -0.04(-0.13%) |
Dec 04, 2023 | 30.79 | 31.06 | 30.79 | 30.89 | 3,884 | +0.31(+1.01%) |