Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.17 | 29.21 | 29.17 | 29.18 | 1,625 | +0.22(+0.76%) |
Feb 28, 2024 | 29.00 | 29.00 | 28.96 | 28.96 | 677 | -0.01(-0.05%) |
Feb 27, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 143 | +0.05(+0.17%) |
Feb 26, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.69 | 28.86 | 28.69 | 28.86 | 15,784 | +0.32(+1.13%) |
Feb 21, 2024 | 28.34 | 28.54 | 28.34 | 28.54 | 1,079 | +0.22(+0.77%) |
Feb 20, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.63 | 28.73 | 28.51 | 28.51 | 1,144 | -0.18(-0.62%) |
Feb 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.16 | 28.26 | 28.16 | 28.23 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.16 | 28.16 | 27.90 | 28.01 | 463 | -0.49(-1.73%) |
Feb 12, 2024 | 28.54 | 28.54 | 28.50 | 28.51 | 311 | +0.29(+1.04%) |
Feb 09, 2024 | 28.26 | 28.28 | 28.14 | 28.21 | 1,665 | -0.08(-0.29%) |
Feb 08, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.27 | 28.27 | 28.10 | 28.23 | 2,875 | +0.16(+0.58%) |
Feb 06, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 170 | -0.10(-0.36%) |
Feb 02, 2024 | 28.29 | 28.29 | 28.09 | 28.09 | 663 | -0.13(-0.46%) |
Feb 01, 2024 | 28.17 | 28.21 | 28.17 | 28.21 | 291 | +0.18(+0.66%) |
Jan 31, 2024 | 28.31 | 28.34 | 28.00 | 28.03 | 1,996 | -0.35(-1.23%) |
Jan 30, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.18 | 28.18 | 28.14 | 28.14 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.98 | 28.15 | 27.98 | 28.15 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.72 | 27.72 | 27.67 | 27.67 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 195 | -0.16(-0.56%) |
Jan 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.57 | 27.77 | 27.48 | 27.77 | 2,346 | +0.21(+0.75%) |
Jan 18, 2024 | 27.51 | 27.57 | 27.38 | 27.57 | 457 | +0.03(+0.11%) |
Jan 17, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 80 | -0.22(-0.78%) |
Jan 16, 2024 | 27.69 | 27.81 | 27.69 | 27.75 | 2,502 | -0.31(-1.10%) |
Jan 12, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 336 | -0.02(-0.08%) |
Jan 11, 2024 | 27.97 | 28.09 | 27.90 | 28.09 | 558 | +0.05(+0.18%) |
Jan 10, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.09 | 28.09 | 28.05 | 28.05 | 395 | -0.24(-0.87%) |
Jan 08, 2024 | 27.98 | 28.30 | 27.98 | 28.30 | 681 | +0.24(+0.86%) |
Jan 05, 2024 | 28.12 | 28.12 | 27.97 | 28.06 | 367 | +0.08(+0.30%) |
Jan 04, 2024 | 28.04 | 28.04 | 27.98 | 27.98 | 499 | -0.20(-0.71%) |
Jan 03, 2024 | 28.09 | 28.33 | 28.09 | 28.18 | 411 | -0.10(-0.35%) |
Jan 02, 2024 | 28.19 | 28.28 | 28.17 | 28.28 | 402 | +0.12(+0.42%) |
Dec 29, 2023 | 28.06 | 28.16 | 28.06 | 28.16 | 1,448 | -0.07(-0.24%) |
Dec 28, 2023 | 28.39 | 28.39 | 28.23 | 28.23 | 1,888 | -0.12(-0.42%) |
Dec 27, 2023 | 28.33 | 28.34 | 28.33 | 28.34 | 253 | -0.05(-0.19%) |
Dec 26, 2023 | 28.36 | 28.42 | 28.36 | 28.40 | 993 | +0.15(+0.54%) |
Dec 22, 2023 | 28.36 | 28.36 | 28.13 | 28.24 | 366 | +0.10(+0.34%) |
Dec 21, 2023 | 28.12 | 28.15 | 28.12 | 28.15 | 212 | +0.27(+0.95%) |
Dec 20, 2023 | 28.29 | 28.29 | 27.88 | 27.88 | 1,068 | -0.38(-1.34%) |
Dec 19, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 184 | +0.32(+1.14%) |
Dec 18, 2023 | 27.99 | 27.99 | 27.94 | 27.94 | 462 | +0.08(+0.30%) |
Dec 15, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | -0.15(-0.54%) |
Dec 14, 2023 | 27.90 | 28.01 | 27.89 | 28.01 | 471 | +0.62(+2.27%) |
Dec 13, 2023 | 26.84 | 27.39 | 26.84 | 27.39 | 1,829 | +0.41(+1.53%) |
Dec 12, 2023 | 26.97 | 27.01 | 26.97 | 26.98 | 415 | -0.17(-0.64%) |
Dec 11, 2023 | 27.16 | 27.16 | 27.15 | 27.15 | 193 | +0.15(+0.57%) |
Dec 08, 2023 | 26.90 | 27.00 | 26.90 | 27.00 | 270 | +0.17(+0.62%) |
Dec 07, 2023 | 26.81 | 26.83 | 26.77 | 26.83 | 693 | +0.16(+0.59%) |
Dec 06, 2023 | 26.79 | 26.79 | 26.67 | 26.67 | 297 | -0.11(-0.43%) |
Dec 05, 2023 | 26.89 | 26.89 | 26.79 | 26.79 | 1,587 | -0.22(-0.82%) |
Dec 04, 2023 | 26.95 | 27.01 | 26.95 | 27.01 | 362 | -0.10(-0.36%) |
Dec 01, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 101 | +0.31(+1.15%) |
Nov 30, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 41 | +0.26(+0.97%) |
Nov 29, 2023 | 26.70 | 26.70 | 26.54 | 26.54 | 304 | +0.07(+0.25%) |
Nov 28, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 91 | -0.04(-0.14%) |
Nov 27, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 122 | -0.05(-0.19%) |
Nov 24, 2023 | 26.87 | 26.87 | 26.56 | 26.56 | 1,047 | +0.09(+0.34%) |
Nov 22, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 101 | +0.12(+0.46%) |
Nov 21, 2023 | 26.38 | 26.38 | 26.35 | 26.35 | 315 | -0.08(-0.30%) |
Nov 20, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 17 | +0.05(+0.18%) |
Nov 17, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 101 | +0.33(+1.26%) |
Nov 16, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 27 | -0.31(-1.19%) |
Nov 15, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 34 | +0.13(+0.51%) |
Nov 14, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 11 | +0.58(+2.25%) |
Nov 13, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24 | -0.01(-0.03%) |
Nov 10, 2023 | 25.40 | 25.66 | 25.40 | 25.66 | 2,023 | +0.31(+1.21%) |
Nov 09, 2023 | 25.55 | 25.60 | 25.36 | 25.36 | 642 | -0.24(-0.92%) |
Nov 08, 2023 | 25.67 | 25.67 | 25.59 | 25.59 | 660 | -0.14(-0.55%) |
Nov 07, 2023 | 25.78 | 25.78 | 25.72 | 25.73 | 777 | -0.17(-0.66%) |
Nov 06, 2023 | 25.85 | 25.90 | 25.83 | 25.90 | 820 | -0.19(-0.73%) |
Nov 03, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 101 | +0.33(+1.28%) |
Nov 02, 2023 | 25.42 | 25.76 | 25.42 | 25.76 | 447 | +0.49(+1.95%) |
Nov 01, 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 2,849 | +0.21(+0.82%) |
Oct 31, 2023 | 25.04 | 25.09 | 25.04 | 25.06 | 679 | +0.20(+0.82%) |
Oct 30, 2023 | 24.91 | 24.91 | 24.86 | 24.86 | 251 | +0.18(+0.72%) |
Oct 27, 2023 | 24.67 | 24.70 | 24.67 | 24.68 | 414 | -0.36(-1.42%) |
Oct 26, 2023 | 25.00 | 25.04 | 25.00 | 25.04 | 369 | -0.10(-0.42%) |
Oct 25, 2023 | 25.34 | 25.34 | 25.14 | 25.14 | 9,329 | -0.19(-0.74%) |
Oct 24, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 10 | +0.12(+0.48%) |
Oct 23, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 145 | -0.27(-1.06%) |
Oct 20, 2023 | 25.53 | 25.53 | 25.48 | 25.48 | 175 | -0.28(-1.08%) |
Oct 19, 2023 | 25.89 | 25.89 | 25.74 | 25.76 | 3,463 | -0.22(-0.83%) |
Oct 18, 2023 | 26.08 | 26.08 | 25.96 | 25.97 | 8,593 | -0.26(-0.98%) |
Oct 17, 2023 | 25.99 | 26.35 | 25.99 | 26.23 | 28,612 | +0.16(+0.62%) |
Oct 16, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 173 | +0.23(+0.88%) |
Oct 13, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 101 | +0.08(+0.32%) |
Oct 12, 2023 | 26.09 | 26.09 | 25.76 | 25.76 | 469 | -0.32(-1.24%) |
Oct 11, 2023 | 26.03 | 26.12 | 26.03 | 26.08 | 707 | +0.02(+0.08%) |
Oct 10, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 20 | +0.17(+0.66%) |
Oct 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 90 | +0.43(+1.70%) |
Oct 06, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 101 | +0.17(+0.69%) |
Oct 05, 2023 | 25.38 | 25.38 | 25.20 | 25.28 | 1,201 | -0.09(-0.36%) |
Oct 04, 2023 | 25.23 | 25.37 | 25.23 | 25.37 | 317 | -0.09(-0.34%) |
Oct 03, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 31 | -0.29(-1.11%) |
Oct 02, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 35 | -0.28(-1.08%) |
Sep 29, 2023 | 26.23 | 26.23 | 26.03 | 26.03 | 4,066 | -0.16(-0.62%) |
Sep 28, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 3 | +0.23(+0.89%) |
Sep 27, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 128 | +0.24(+0.92%) |
Sep 26, 2023 | 25.89 | 25.89 | 25.72 | 25.72 | 134 | -0.26(-1.00%) |
Sep 25, 2023 | 25.83 | 25.98 | 25.98 | 25.98 | 555 | +0.23(+0.91%) |
Sep 22, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 101 | -0.05(-0.17%) |
Sep 21, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 170 | -0.35(-1.32%) |
Sep 20, 2023 | 26.56 | 26.56 | 26.14 | 26.14 | 515 | -0.19(-0.72%) |
Sep 19, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 21 | -0.06(-0.21%) |
Sep 18, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 132 | +0.02(+0.07%) |
Sep 15, 2023 | 26.47 | 26.47 | 26.37 | 26.37 | 163 | -0.33(-1.25%) |
Sep 14, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 166 | +0.35(+1.35%) |
Sep 13, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 10 | -0.20(-0.74%) |
Sep 12, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 75 | +0.09(+0.36%) |
Sep 11, 2023 | 26.56 | 26.56 | 26.45 | 26.45 | 139 | -0.08(-0.32%) |
Sep 08, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 101 | +0.19(+0.70%) |
Sep 07, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 119 | -0.10(-0.38%) |
Sep 06, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 116 | -0.10(-0.39%) |
Sep 05, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 23 | -0.28(-1.04%) |
Sep 01, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 101 | +0.22(+0.82%) |
Aug 31, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 16 | -0.01(-0.05%) |
Aug 30, 2023 | 26.69 | 26.69 | 26.62 | 26.62 | 1,415 | +0.05(+0.18%) |
Aug 29, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 1 | +0.28(+1.08%) |
Aug 28, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.17(+0.67%) |
Aug 25, 2023 | 26.08 | 26.12 | 26.08 | 26.12 | 200 | +0.11(+0.44%) |
Aug 24, 2023 | 26.20 | 26.20 | 26.01 | 26.01 | 379 | -0.18(-0.70%) |
Aug 23, 2023 | 26.10 | 26.19 | 26.10 | 26.19 | 557 | +0.02(+0.06%) |
Aug 22, 2023 | 26.25 | 26.26 | 26.17 | 26.17 | 462 | -0.13(-0.49%) |
Aug 21, 2023 | 26.47 | 26.47 | 26.28 | 26.30 | 414 | +0.02(+0.07%) |
Aug 18, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 234 | +0.11(+0.43%) |
Aug 17, 2023 | 26.38 | 26.38 | 26.17 | 26.17 | 533 | -0.13(-0.50%) |
Aug 16, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 145 | -0.18(-0.68%) |
Aug 15, 2023 | 26.60 | 26.60 | 26.48 | 26.48 | 438 | -0.40(-1.49%) |
Aug 14, 2023 | 26.78 | 26.88 | 26.78 | 26.88 | 557 | +0.05(+0.20%) |
Aug 11, 2023 | 26.92 | 26.92 | 26.83 | 26.83 | 1,558 | +0.07(+0.27%) |
Aug 10, 2023 | 27.09 | 27.09 | 26.76 | 26.76 | 698 | +0.03(+0.10%) |
Aug 09, 2023 | 26.80 | 26.80 | 26.73 | 26.73 | 327 | +0.05(+0.20%) |
Aug 08, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 22 | -0.03(-0.12%) |
Aug 07, 2023 | 26.48 | 26.71 | 26.48 | 26.71 | 312 | +0.27(+1.04%) |
Aug 04, 2023 | 26.70 | 26.70 | 26.43 | 26.43 | 682 | +0.06(+0.22%) |
Aug 03, 2023 | 26.25 | 26.37 | 26.25 | 26.37 | 174 | -0.06(-0.21%) |
Aug 02, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 28 | -0.17(-0.62%) |
Aug 01, 2023 | 26.56 | 26.60 | 26.54 | 26.60 | 509 | -0.06(-0.22%) |
Jul 31, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 10 | +0.14(+0.54%) |
Jul 28, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 114 | +0.39(+1.49%) |
Jul 27, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 105 | -0.35(-1.31%) |
Jul 26, 2023 | 26.37 | 26.55 | 26.37 | 26.47 | 453 | -0.01(-0.03%) |
Jul 25, 2023 | 26.32 | 26.48 | 26.32 | 26.48 | 292 | +0.21(+0.80%) |
Jul 24, 2023 | 26.23 | 26.27 | 26.23 | 26.27 | 843 | +0.11(+0.42%) |
Jul 21, 2023 | 26.17 | 26.19 | 26.16 | 26.16 | 1,072 | +0.07(+0.27%) |
Jul 20, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 108 | -0.00(-0.00%) |
Jul 19, 2023 | 26.12 | 26.17 | 26.05 | 26.09 | 4,259 | +0.11(+0.44%) |
Jul 18, 2023 | 26.04 | 26.04 | 25.96 | 25.98 | 646 | +0.34(+1.32%) |
Jul 17, 2023 | 25.54 | 25.64 | 25.54 | 25.64 | 595 | +0.07(+0.26%) |
Jul 14, 2023 | 25.64 | 25.64 | 25.57 | 25.57 | 1,443 | -0.31(-1.18%) |
Jul 13, 2023 | 25.85 | 25.94 | 25.85 | 25.88 | 1,422 | +0.14(+0.53%) |