Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.48 | 29.52 | 29.44 | 29.52 | 1,031 | -0.09(-0.29%) |
Feb 28, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 14 | -0.21(-0.69%) |
Feb 27, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 40 | +0.03(+0.09%) |
Feb 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 37 | -0.24(-0.80%) |
Feb 23, 2024 | 30.04 | 30.04 | 29.99 | 30.02 | 882 | +0.17(+0.56%) |
Feb 22, 2024 | 29.76 | 29.86 | 29.76 | 29.86 | 210 | +0.22(+0.75%) |
Feb 21, 2024 | 29.51 | 29.63 | 29.48 | 29.63 | 385 | +0.11(+0.36%) |
Feb 20, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 92 | +0.01(+0.04%) |
Feb 16, 2024 | 29.48 | 29.51 | 29.48 | 29.51 | 322 | +0.05(+0.17%) |
Feb 15, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 104 | +0.15(+0.52%) |
Feb 14, 2024 | 29.22 | 29.31 | 29.19 | 29.31 | 677 | +0.28(+0.95%) |
Feb 13, 2024 | 29.21 | 29.21 | 29.03 | 29.03 | 189 | -0.41(-1.38%) |
Feb 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 187 | +0.11(+0.37%) |
Feb 09, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 100 | +0.12(+0.40%) |
Feb 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | -0.04(-0.14%) |
Feb 07, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 6 | +0.06(+0.21%) |
Feb 06, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 17 | +0.30(+1.05%) |
Feb 05, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 25 | -0.03(-0.11%) |
Feb 02, 2024 | 28.97 | 28.97 | 28.84 | 28.92 | 1,319 | -0.12(-0.40%) |
Feb 01, 2024 | 28.95 | 29.04 | 28.95 | 29.04 | 272 | +0.21(+0.74%) |
Jan 31, 2024 | 28.91 | 28.95 | 28.83 | 28.83 | 202 | -0.20(-0.67%) |
Jan 30, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 7 | -0.10(-0.33%) |
Jan 29, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 5 | +0.18(+0.61%) |
Jan 26, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.15(+0.54%) |
Jan 25, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 0 | +0.03(+0.10%) |
Jan 24, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 2 | -0.15(-0.52%) |
Jan 23, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 16 | -0.02(-0.07%) |
Jan 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 77 | +0.12(+0.43%) |
Jan 19, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 100 | +0.02(+0.07%) |
Jan 18, 2024 | 28.65 | 28.79 | 28.65 | 28.79 | 808 | +0.07(+0.24%) |
Jan 17, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 54 | -0.06(-0.19%) |
Jan 16, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 116 | -0.36(-1.25%) |
Jan 12, 2024 | 29.29 | 29.29 | 29.11 | 29.14 | 1,003 | -0.03(-0.10%) |
Jan 11, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 2 | -0.12(-0.43%) |
Jan 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 19 | +0.17(+0.60%) |
Jan 09, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 56 | -0.07(-0.25%) |
Jan 08, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 17 | +0.38(+1.33%) |
Jan 05, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 100 | +0.01(+0.04%) |
Jan 04, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 2 | +0.05(+0.18%) |
Jan 03, 2024 | 28.68 | 28.74 | 28.68 | 28.74 | 313 | -0.03(-0.10%) |
Jan 02, 2024 | 28.50 | 28.87 | 28.50 | 28.77 | 1,519 | -0.01(-0.04%) |
Dec 29, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 522 | +0.00(+0.02%) |
Dec 28, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 5 | +0.03(+0.11%) |
Dec 27, 2023 | 28.72 | 28.75 | 28.72 | 28.75 | 375 | +0.27(+0.94%) |
Dec 26, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 16 | +0.09(+0.32%) |
Dec 22, 2023 | 28.48 | 28.48 | 28.39 | 28.39 | 355 | -0.18(-0.62%) |
Dec 21, 2023 | 28.49 | 28.57 | 28.43 | 28.57 | 796 | +0.38(+1.33%) |
Dec 20, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 17 | -0.31(-1.08%) |
Dec 19, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 15 | +0.20(+0.70%) |
Dec 18, 2023 | 28.32 | 28.32 | 28.30 | 28.30 | 177 | +0.10(+0.36%) |
Dec 15, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 104 | -0.24(-0.84%) |
Dec 14, 2023 | 28.45 | 28.45 | 28.44 | 28.44 | 172 | +0.12(+0.42%) |
Dec 13, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | +0.29(+1.04%) |
Dec 12, 2023 | 27.90 | 28.03 | 27.90 | 28.03 | 212 | +0.09(+0.32%) |
Dec 11, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 2 | +0.02(+0.07%) |
Dec 08, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 306 | +0.06(+0.20%) |
Dec 07, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 1 | +0.08(+0.28%) |
Dec 06, 2023 | 28.05 | 28.05 | 27.79 | 27.79 | 683 | -0.07(-0.25%) |
Dec 05, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 77 | -0.15(-0.53%) |
Dec 04, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 1 | +0.01(+0.05%) |