Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 3,941 | +0.03(+0.11%) |
Feb 28, 2024 | 29.34 | 29.34 | 29.27 | 29.27 | 600 | -0.11(-0.38%) |
Feb 27, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 708 | +0.40(+1.36%) |
Feb 26, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 91 | +0.11(+0.39%) |
Feb 23, 2024 | 28.93 | 28.93 | 28.86 | 28.88 | 1,129 | +0.04(+0.15%) |
Feb 22, 2024 | 28.51 | 28.83 | 28.51 | 28.83 | 2,733 | +0.72(+2.56%) |
Feb 21, 2024 | 27.98 | 28.12 | 27.93 | 28.12 | 7,535 | -0.01(-0.05%) |
Feb 20, 2024 | 28.04 | 28.13 | 28.04 | 28.13 | 670 | -0.32(-1.12%) |
Feb 16, 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 715 | -0.19(-0.67%) |
Feb 15, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 314 | +0.26(+0.91%) |
Feb 14, 2024 | 28.20 | 28.38 | 28.17 | 28.38 | 5,418 | +0.44(+1.59%) |
Feb 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 30 | -0.67(-2.34%) |
Feb 12, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 283 | +0.08(+0.27%) |
Feb 09, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 650 | +0.36(+1.28%) |
Feb 08, 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 1,004 | +0.11(+0.38%) |
Feb 07, 2024 | 28.03 | 28.07 | 28.03 | 28.07 | 140 | +0.13(+0.47%) |
Feb 06, 2024 | 27.81 | 27.94 | 27.79 | 27.94 | 1,560 | +0.06(+0.20%) |
Feb 05, 2024 | 27.92 | 27.92 | 27.64 | 27.88 | 5,049 | -0.11(-0.40%) |
Feb 02, 2024 | 27.88 | 27.99 | 27.88 | 27.99 | 571 | +0.40(+1.47%) |
Feb 01, 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 549 | +0.30(+1.09%) |
Jan 31, 2024 | 27.60 | 27.62 | 27.29 | 27.29 | 3,277 | -0.54(-1.95%) |
Jan 30, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 1,614 | -0.15(-0.55%) |
Jan 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 139 | +0.39(+1.43%) |
Jan 26, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.01(+0.02%) |
Jan 25, 2024 | 27.53 | 27.59 | 27.53 | 27.59 | 718 | +0.08(+0.30%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.51 | 27.51 | 845 | -0.04(-0.14%) |
Jan 23, 2024 | 27.41 | 27.54 | 27.41 | 27.54 | 735 | +0.09(+0.32%) |
Jan 22, 2024 | 27.36 | 27.46 | 27.36 | 27.46 | 1,486 | +0.17(+0.62%) |
Jan 19, 2024 | 26.94 | 27.29 | 26.94 | 27.29 | 1,246 | +0.35(+1.30%) |
Jan 18, 2024 | 26.92 | 26.94 | 26.92 | 26.94 | 324 | +0.15(+0.57%) |
Jan 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 252 | -0.12(-0.45%) |
Jan 16, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 721 | -0.17(-0.63%) |
Jan 12, 2024 | 27.13 | 27.13 | 27.08 | 27.08 | 673 | -0.06(-0.21%) |
Jan 11, 2024 | 27.37 | 27.37 | 27.10 | 27.14 | 2,234 | -0.08(-0.30%) |
Jan 10, 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 5,258 | +0.08(+0.29%) |
Jan 09, 2024 | 26.83 | 27.14 | 26.83 | 27.14 | 670 | +0.04(+0.13%) |
Jan 08, 2024 | 26.92 | 27.10 | 26.92 | 27.10 | 3,284 | +0.63(+2.37%) |
Jan 05, 2024 | 26.49 | 26.49 | 26.39 | 26.48 | 1,953 | +0.07(+0.26%) |
Jan 04, 2024 | 26.44 | 26.49 | 26.41 | 26.41 | 6,466 | -0.02(-0.07%) |
Jan 03, 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 2,656 | -0.36(-1.33%) |
Jan 02, 2024 | 26.76 | 26.88 | 26.64 | 26.78 | 2,431 | -0.24(-0.87%) |
Dec 29, 2023 | 27.04 | 27.08 | 26.98 | 27.02 | 5,832 | -0.12(-0.46%) |
Dec 28, 2023 | 27.15 | 27.20 | 27.14 | 27.14 | 33,707 | +0.04(+0.14%) |
Dec 27, 2023 | 27.12 | 27.12 | 27.10 | 27.11 | 2,036 | -0.18(-0.67%) |
Dec 26, 2023 | 27.27 | 27.30 | 27.15 | 27.29 | 8,112 | +0.07(+0.26%) |
Dec 22, 2023 | 27.23 | 27.25 | 27.22 | 27.22 | 18,288 | -0.02(-0.08%) |
Dec 21, 2023 | 27.08 | 27.24 | 26.95 | 27.24 | 20,694 | +0.23(+0.84%) |
Dec 20, 2023 | 27.10 | 27.12 | 27.01 | 27.01 | 4,345 | -0.32(-1.17%) |
Dec 19, 2023 | 27.29 | 27.33 | 27.29 | 27.33 | 1,623 | +0.13(+0.48%) |
Dec 18, 2023 | 27.06 | 27.24 | 27.06 | 27.20 | 6,891 | +0.14(+0.50%) |
Dec 15, 2023 | 26.79 | 27.07 | 26.79 | 27.07 | 890 | +0.09(+0.35%) |
Dec 14, 2023 | 27.01 | 27.02 | 26.95 | 26.97 | 2,715 | +0.15(+0.57%) |
Dec 13, 2023 | 26.47 | 26.82 | 26.46 | 26.82 | 2,179 | +0.29(+1.11%) |
Dec 12, 2023 | 26.51 | 26.52 | 26.51 | 26.52 | 880 | +0.15(+0.58%) |
Dec 11, 2023 | 26.17 | 26.37 | 26.17 | 26.37 | 1,575 | +0.10(+0.37%) |
Dec 08, 2023 | 26.21 | 26.32 | 26.21 | 26.27 | 1,062 | +0.11(+0.42%) |
Dec 07, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 614 | +0.21(+0.80%) |
Dec 06, 2023 | 26.14 | 26.16 | 25.95 | 25.95 | 4,515 | -0.14(-0.52%) |
Dec 05, 2023 | 25.98 | 26.10 | 25.98 | 26.09 | 1,617 | +0.05(+0.18%) |
Dec 04, 2023 | 25.86 | 26.04 | 25.86 | 26.04 | 4,699 | -0.10(-0.39%) |