Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 186 | +0.27(+0.89%) |
Feb 28, 2024 | 29.82 | 29.87 | 29.77 | 29.77 | 886 | -0.03(-0.09%) |
Feb 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 729 | -0.01(-0.04%) |
Feb 26, 2024 | 29.84 | 29.84 | 29.81 | 29.81 | 1,070 | +0.00(+0.01%) |
Feb 23, 2024 | 29.75 | 29.81 | 29.75 | 29.81 | 758 | +0.08(+0.28%) |
Feb 22, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 195 | +0.52(+1.79%) |
Feb 21, 2024 | 29.24 | 29.28 | 29.10 | 29.20 | 1,457 | -0.19(-0.65%) |
Feb 20, 2024 | 29.46 | 29.46 | 29.30 | 29.39 | 1,923 | -0.26(-0.87%) |
Feb 16, 2024 | 29.42 | 29.65 | 29.42 | 29.65 | 686 | +0.01(+0.02%) |
Feb 15, 2024 | 29.63 | 29.69 | 29.51 | 29.64 | 2,346 | -0.16(-0.53%) |
Feb 14, 2024 | 29.63 | 29.81 | 29.62 | 29.80 | 1,635 | +0.29(+0.97%) |
Feb 13, 2024 | 29.39 | 29.68 | 29.39 | 29.51 | 3,713 | -0.42(-1.39%) |
Feb 12, 2024 | 30.00 | 30.00 | 29.93 | 29.93 | 1,674 | -0.08(-0.26%) |
Feb 09, 2024 | 29.85 | 30.03 | 29.85 | 30.01 | 2,180 | +0.40(+1.35%) |
Feb 08, 2024 | 29.72 | 29.72 | 29.61 | 29.61 | 394 | -0.05(-0.17%) |
Feb 07, 2024 | 29.59 | 29.66 | 29.58 | 29.66 | 510 | +0.16(+0.54%) |
Feb 06, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 176 | -0.08(-0.26%) |
Feb 05, 2024 | 29.49 | 29.58 | 29.38 | 29.58 | 2,136 | -0.10(-0.35%) |
Feb 02, 2024 | 29.30 | 29.73 | 29.30 | 29.68 | 4,474 | +1.71(+6.13%) |
Feb 01, 2024 | 27.84 | 27.99 | 27.84 | 27.97 | 915 | +0.42(+1.54%) |
Jan 31, 2024 | 27.70 | 27.78 | 27.54 | 27.54 | 758 | -0.44(-1.56%) |
Jan 30, 2024 | 28.30 | 28.30 | 27.94 | 27.98 | 1,144 | -0.31(-1.10%) |
Jan 29, 2024 | 28.08 | 28.29 | 28.08 | 28.29 | 1,258 | +0.23(+0.84%) |
Jan 26, 2024 | 28.02 | 28.05 | 28.02 | 28.05 | 437 | +0.21(+0.76%) |
Jan 25, 2024 | 27.80 | 27.89 | 27.63 | 27.84 | 2,459 | +0.08(+0.29%) |
Jan 24, 2024 | 27.82 | 27.82 | 27.76 | 27.76 | 306 | -0.27(-0.97%) |
Jan 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 98 | +0.19(+0.66%) |
Jan 22, 2024 | 27.92 | 27.93 | 27.73 | 27.85 | 1,478 | -0.06(-0.21%) |
Jan 19, 2024 | 27.61 | 27.91 | 27.61 | 27.91 | 516 | +0.29(+1.05%) |
Jan 18, 2024 | 27.51 | 27.66 | 27.49 | 27.62 | 793 | +0.24(+0.89%) |
Jan 17, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 253 | -0.19(-0.69%) |
Jan 16, 2024 | 27.67 | 27.67 | 27.48 | 27.56 | 1,767 | -0.19(-0.69%) |
Jan 12, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 525 | -0.03(-0.12%) |
Jan 11, 2024 | 27.73 | 27.79 | 27.73 | 27.79 | 440 | +0.19(+0.68%) |
Jan 10, 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 415 | +0.33(+1.21%) |
Jan 09, 2024 | 27.05 | 27.27 | 27.05 | 27.27 | 416 | +0.34(+1.28%) |
Jan 08, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 48 | +0.58(+2.20%) |
Jan 05, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 223 | +0.14(+0.54%) |
Jan 04, 2024 | 26.57 | 26.57 | 26.20 | 26.20 | 506 | -0.59(-2.22%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.80 | 26.80 | 185 | -0.22(-0.80%) |
Jan 02, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 96 | -0.37(-1.37%) |
Dec 29, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 100 | -0.10(-0.36%) |
Dec 28, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 388 | +0.01(+0.05%) |
Dec 27, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 104 | +0.01(+0.05%) |
Dec 26, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 93 | +0.07(+0.24%) |
Dec 22, 2023 | 27.40 | 27.40 | 27.39 | 27.39 | 449 | +0.01(+0.03%) |
Dec 21, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 74 | +0.16(+0.58%) |
Dec 20, 2023 | 27.29 | 27.52 | 27.23 | 27.23 | 625 | -0.49(-1.77%) |
Dec 19, 2023 | 27.77 | 27.77 | 27.72 | 27.72 | 1,040 | -0.06(-0.21%) |
Dec 18, 2023 | 27.55 | 27.78 | 27.55 | 27.78 | 386 | +0.47(+1.70%) |
Dec 15, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 343 | +0.39(+1.46%) |
Dec 14, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 401 | -0.20(-0.74%) |
Dec 13, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 159 | +0.17(+0.63%) |
Dec 12, 2023 | 26.70 | 26.96 | 26.70 | 26.95 | 947 | +0.24(+0.90%) |
Dec 11, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 301 | -0.20(-0.73%) |
Dec 08, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | +0.13(+0.50%) |
Dec 07, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 101 | +0.32(+1.21%) |
Dec 06, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 90 | -0.32(-1.19%) |
Dec 05, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 184 | +0.26(+0.97%) |
Dec 04, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 263 | -0.30(-1.12%) |