Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.78 | 29.81 | 29.78 | 29.81 | 2,381 | +0.03(+0.09%) |
Feb 28, 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 1,488 | -0.16(-0.53%) |
Feb 27, 2024 | 29.99 | 29.99 | 29.89 | 29.94 | 1,711 | +0.07(+0.22%) |
Feb 26, 2024 | 29.95 | 29.95 | 29.84 | 29.88 | 2,297 | -0.07(-0.23%) |
Feb 23, 2024 | 29.99 | 30.00 | 29.93 | 29.95 | 746 | +0.03(+0.10%) |
Feb 22, 2024 | 29.63 | 29.92 | 29.63 | 29.92 | 1,787 | +0.37(+1.25%) |
Feb 21, 2024 | 29.58 | 29.58 | 29.47 | 29.55 | 2,723 | -0.03(-0.11%) |
Feb 20, 2024 | 29.84 | 29.84 | 29.52 | 29.58 | 4,124 | +0.03(+0.10%) |
Feb 16, 2024 | 29.57 | 29.67 | 29.55 | 29.55 | 6,790 | +0.04(+0.14%) |
Feb 15, 2024 | 29.41 | 29.51 | 29.41 | 29.51 | 515 | +0.24(+0.81%) |
Feb 14, 2024 | 29.22 | 29.27 | 29.07 | 29.27 | 3,894 | +0.38(+1.33%) |
Feb 13, 2024 | 29.05 | 29.05 | 28.78 | 28.89 | 2,330 | -0.54(-1.82%) |
Feb 12, 2024 | 29.50 | 29.50 | 29.32 | 29.42 | 2,035 | +0.05(+0.17%) |
Feb 09, 2024 | 29.11 | 29.37 | 29.11 | 29.37 | 5,183 | +0.14(+0.48%) |
Feb 08, 2024 | 29.24 | 29.24 | 29.05 | 29.23 | 3,025 | +0.02(+0.06%) |
Feb 07, 2024 | 29.23 | 29.24 | 29.17 | 29.21 | 3,721 | +0.04(+0.13%) |
Feb 06, 2024 | 28.83 | 29.20 | 28.83 | 29.17 | 4,889 | +0.28(+0.97%) |
Feb 05, 2024 | 28.97 | 28.97 | 28.74 | 28.89 | 10,943 | -0.15(-0.51%) |
Feb 02, 2024 | 29.15 | 29.15 | 28.91 | 29.04 | 4,251 | -0.30(-1.02%) |
Feb 01, 2024 | 29.18 | 29.34 | 29.16 | 29.34 | 2,766 | +0.31(+1.07%) |
Jan 31, 2024 | 29.25 | 29.30 | 29.03 | 29.03 | 6,172 | -0.16(-0.56%) |
Jan 30, 2024 | 29.06 | 29.23 | 29.06 | 29.19 | 4,490 | -0.02(-0.07%) |
Jan 29, 2024 | 29.24 | 29.24 | 29.06 | 29.21 | 2,849 | +0.00(+0.01%) |
Jan 26, 2024 | 29.16 | 29.21 | 29.15 | 29.21 | 2,599 | +0.14(+0.48%) |
Jan 25, 2024 | 29.17 | 29.17 | 28.93 | 29.07 | 5,308 | +0.16(+0.56%) |
Jan 24, 2024 | 28.96 | 29.02 | 28.88 | 28.91 | 2,635 | +0.28(+0.96%) |
Jan 23, 2024 | 28.48 | 28.63 | 28.46 | 28.63 | 4,111 | +0.02(+0.07%) |
Jan 22, 2024 | 28.59 | 28.62 | 28.54 | 28.62 | 2,711 | -0.06(-0.22%) |
Jan 19, 2024 | 28.53 | 28.68 | 28.40 | 28.68 | 12,088 | +0.12(+0.42%) |
Jan 18, 2024 | 28.58 | 28.58 | 28.39 | 28.56 | 8,663 | +0.20(+0.71%) |
Jan 17, 2024 | 28.30 | 28.36 | 28.18 | 28.36 | 9,198 | -0.21(-0.73%) |
Jan 16, 2024 | 28.55 | 28.70 | 28.50 | 28.57 | 5,202 | -0.48(-1.64%) |
Jan 12, 2024 | 29.10 | 29.15 | 28.96 | 29.05 | 3,252 | +0.07(+0.25%) |
Jan 11, 2024 | 29.09 | 29.09 | 28.70 | 28.97 | 6,014 | +0.04(+0.14%) |
Jan 10, 2024 | 28.75 | 28.94 | 28.75 | 28.93 | 17,068 | +0.12(+0.43%) |
Jan 09, 2024 | 28.64 | 28.86 | 28.64 | 28.81 | 2,567 | -0.12(-0.42%) |
Jan 08, 2024 | 28.78 | 28.95 | 28.68 | 28.93 | 8,110 | +0.23(+0.82%) |
Jan 05, 2024 | 28.91 | 28.91 | 28.65 | 28.70 | 3,388 | -0.07(-0.26%) |
Jan 04, 2024 | 28.89 | 28.93 | 28.73 | 28.77 | 10,377 | -0.08(-0.29%) |
Jan 03, 2024 | 28.70 | 28.85 | 28.51 | 28.85 | 14,171 | +0.06(+0.22%) |
Jan 02, 2024 | 28.97 | 28.97 | 28.67 | 28.79 | 9,372 | -0.35(-1.20%) |
Dec 29, 2023 | 29.37 | 29.37 | 29.06 | 29.14 | 8,364 | +0.06(+0.19%) |
Dec 28, 2023 | 29.12 | 29.16 | 29.03 | 29.08 | 4,052 | -0.05(-0.18%) |
Dec 27, 2023 | 29.17 | 29.17 | 29.11 | 29.14 | 1,401 | +0.12(+0.42%) |
Dec 26, 2023 | 29.16 | 29.16 | 29.02 | 29.02 | 4,521 | +0.10(+0.35%) |
Dec 22, 2023 | 28.98 | 28.98 | 28.84 | 28.92 | 2,429 | -0.01(-0.05%) |
Dec 21, 2023 | 28.67 | 28.93 | 28.67 | 28.93 | 5,904 | +0.43(+1.51%) |
Dec 20, 2023 | 28.86 | 28.88 | 28.44 | 28.50 | 6,402 | -0.31(-1.06%) |
Dec 19, 2023 | 28.82 | 28.85 | 28.73 | 28.81 | 18,775 | +0.25(+0.88%) |
Dec 18, 2023 | 28.67 | 28.67 | 28.51 | 28.55 | 20,793 | +0.11(+0.37%) |
Dec 15, 2023 | 28.51 | 28.64 | 28.45 | 28.45 | 2,063 | -0.23(-0.81%) |
Dec 14, 2023 | 28.75 | 28.75 | 28.60 | 28.68 | 5,275 | +0.11(+0.40%) |
Dec 13, 2023 | 28.27 | 28.58 | 28.13 | 28.57 | 7,006 | +0.35(+1.25%) |
Dec 12, 2023 | 28.12 | 28.21 | 28.05 | 28.21 | 4,542 | +0.09(+0.32%) |
Dec 11, 2023 | 28.07 | 28.12 | 27.99 | 28.12 | 3,054 | +0.15(+0.55%) |
Dec 08, 2023 | 27.65 | 28.01 | 27.65 | 27.97 | 12,298 | +0.06(+0.21%) |
Dec 07, 2023 | 27.87 | 27.95 | 27.81 | 27.91 | 4,048 | +0.12(+0.42%) |
Dec 06, 2023 | 28.00 | 28.10 | 27.80 | 27.80 | 10,624 | -0.05(-0.20%) |
Dec 05, 2023 | 27.83 | 27.97 | 27.81 | 27.85 | 7,780 | -0.13(-0.46%) |
Dec 04, 2023 | 27.79 | 28.04 | 27.79 | 27.98 | 8,436 | -0.22(-0.79%) |