Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.14 | 28.22 | 28.12 | 28.13 | 30,860 | -0.03(-0.11%) |
Feb 28, 2024 | 28.16 | 28.17 | 28.13 | 28.16 | 45,395 | +0.00(+0.00%) |
Feb 27, 2024 | 28.12 | 28.33 | 28.12 | 28.16 | 22,509 | +0.00(+0.00%) |
Feb 26, 2024 | 28.13 | 28.18 | 28.10 | 28.16 | 34,138 | +0.01(+0.04%) |
Feb 23, 2024 | 28.18 | 28.20 | 28.12 | 28.15 | 34,851 | +0.00(+0.00%) |
Feb 22, 2024 | 28.08 | 28.19 | 28.08 | 28.15 | 36,014 | +0.12(+0.43%) |
Feb 21, 2024 | 28.04 | 28.07 | 28.00 | 28.03 | 29,743 | -0.05(-0.18%) |
Feb 20, 2024 | 28.08 | 28.10 | 28.03 | 28.08 | 31,214 | +0.04(+0.14%) |
Feb 16, 2024 | 28.06 | 28.06 | 28.00 | 28.04 | 63,441 | +0.01(+0.04%) |
Feb 15, 2024 | 28.01 | 28.10 | 28.01 | 28.03 | 52,929 | +0.07(+0.25%) |
Feb 14, 2024 | 27.95 | 28.05 | 27.95 | 27.96 | 32,416 | +0.03(+0.09%) |
Feb 13, 2024 | 28.01 | 28.01 | 27.88 | 27.93 | 38,058 | -0.13(-0.46%) |
Feb 12, 2024 | 28.02 | 28.09 | 28.02 | 28.06 | 12,242 | +0.01(+0.05%) |
Feb 09, 2024 | 28.02 | 28.08 | 28.01 | 28.05 | 23,552 | +0.01(+0.04%) |
Feb 08, 2024 | 28.08 | 28.09 | 28.03 | 28.04 | 29,539 | -0.01(-0.04%) |
Feb 07, 2024 | 28.10 | 28.12 | 28.01 | 28.05 | 28,505 | +0.00(+0.00%) |
Feb 06, 2024 | 27.98 | 28.08 | 27.98 | 28.05 | 71,973 | +0.06(+0.21%) |
Feb 05, 2024 | 28.05 | 28.05 | 27.94 | 27.99 | 18,031 | -0.05(-0.18%) |
Feb 02, 2024 | 28.07 | 28.10 | 28.01 | 28.04 | 19,805 | -0.05(-0.18%) |
Feb 01, 2024 | 28.10 | 28.11 | 28.06 | 28.09 | 16,129 | -0.13(-0.46%) |
Jan 31, 2024 | 28.27 | 28.29 | 28.20 | 28.22 | 23,582 | -0.03(-0.11%) |
Jan 30, 2024 | 28.21 | 28.31 | 28.20 | 28.25 | 146,141 | +0.04(+0.14%) |
Jan 29, 2024 | 28.26 | 28.29 | 28.20 | 28.21 | 31,955 | +0.01(+0.04%) |
Jan 26, 2024 | 28.13 | 28.23 | 28.13 | 28.20 | 28,130 | -0.01(-0.04%) |
Jan 25, 2024 | 28.10 | 28.22 | 28.10 | 28.21 | 23,886 | +0.08(+0.28%) |
Jan 24, 2024 | 28.21 | 28.21 | 28.13 | 28.13 | 25,900 | +0.05(+0.18%) |
Jan 23, 2024 | 28.14 | 28.16 | 28.07 | 28.08 | 31,762 | -0.06(-0.21%) |
Jan 22, 2024 | 28.14 | 28.19 | 28.14 | 28.14 | 29,267 | +0.04(+0.14%) |
Jan 19, 2024 | 28.14 | 28.14 | 28.09 | 28.10 | 30,685 | +0.01(+0.04%) |
Jan 18, 2024 | 28.15 | 28.17 | 28.09 | 28.09 | 42,846 | -0.02(-0.07%) |
Jan 17, 2024 | 28.14 | 28.14 | 28.08 | 28.11 | 13,964 | -0.05(-0.18%) |
Jan 16, 2024 | 28.21 | 28.21 | 28.10 | 28.16 | 31,016 | +0.00(+0.00%) |
Jan 12, 2024 | 28.18 | 28.21 | 28.15 | 28.16 | 59,792 | +0.01(+0.04%) |
Jan 11, 2024 | 28.18 | 28.18 | 28.10 | 28.15 | 13,657 | +0.05(+0.18%) |
Jan 10, 2024 | 28.15 | 28.15 | 28.09 | 28.10 | 97,319 | +0.02(+0.07%) |
Jan 09, 2024 | 28.06 | 28.15 | 28.06 | 28.08 | 25,529 | +0.00(+0.00%) |
Jan 08, 2024 | 28.03 | 28.14 | 28.01 | 28.08 | 20,924 | +0.07(+0.25%) |
Jan 05, 2024 | 27.96 | 28.03 | 27.95 | 28.01 | 250,471 | +0.06(+0.21%) |
Jan 04, 2024 | 28.00 | 28.04 | 27.95 | 27.95 | 22,226 | +0.00(+0.02%) |
Jan 03, 2024 | 28.01 | 28.01 | 27.91 | 27.95 | 143,232 | -0.07(-0.27%) |
Jan 02, 2024 | 28.08 | 28.10 | 28.01 | 28.02 | 35,664 | -0.11(-0.39%) |
Dec 29, 2023 | 28.10 | 28.16 | 28.10 | 28.13 | 29,139 | +0.00(+0.00%) |
Dec 28, 2023 | 28.13 | 28.17 | 28.09 | 28.13 | 23,228 | -0.01(-0.04%) |
Dec 27, 2023 | 28.12 | 28.18 | 28.03 | 28.14 | 23,278 | +0.09(+0.32%) |
Dec 26, 2023 | 28.08 | 28.10 | 28.01 | 28.05 | 22,830 | +0.03(+0.11%) |
Dec 22, 2023 | 28.06 | 28.11 | 27.99 | 28.02 | 24,901 | -0.03(-0.11%) |
Dec 21, 2023 | 27.98 | 28.14 | 27.97 | 28.05 | 29,424 | +0.08(+0.29%) |
Dec 20, 2023 | 27.91 | 28.07 | 27.91 | 27.97 | 45,724 | -0.02(-0.07%) |
Dec 19, 2023 | 27.91 | 28.10 | 27.87 | 27.99 | 95,983 | +0.08(+0.29%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.82 | 27.91 | 154,201 | -0.28(-0.99%) |
Dec 15, 2023 | 28.16 | 28.19 | 28.10 | 28.19 | 25,600 | +0.03(+0.11%) |
Dec 14, 2023 | 28.07 | 28.18 | 28.05 | 28.16 | 51,902 | +0.24(+0.86%) |
Dec 13, 2023 | 27.86 | 28.00 | 27.84 | 27.92 | 37,172 | +0.09(+0.32%) |
Dec 12, 2023 | 27.80 | 27.86 | 27.70 | 27.83 | 44,757 | +0.02(+0.07%) |
Dec 11, 2023 | 27.73 | 27.83 | 27.73 | 27.81 | 124,473 | +0.01(+0.05%) |
Dec 08, 2023 | 27.86 | 27.86 | 27.76 | 27.80 | 33,514 | -0.00(-0.02%) |
Dec 07, 2023 | 27.85 | 27.90 | 27.79 | 27.80 | 42,517 | +0.01(+0.04%) |
Dec 06, 2023 | 27.80 | 27.82 | 27.75 | 27.79 | 24,392 | +0.00(+0.00%) |
Dec 05, 2023 | 27.75 | 27.81 | 27.69 | 27.79 | 33,683 | +0.02(+0.09%) |
Dec 04, 2023 | 27.63 | 27.77 | 27.63 | 27.77 | 244,586 | +0.06(+0.22%) |