Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.22 | 29.26 | 29.22 | 29.23 | 1,622 | +0.22(+0.76%) |
Feb 28, 2024 | 29.05 | 29.05 | 29.01 | 29.01 | 676 | -0.01(-0.05%) |
Feb 27, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 143 | +0.05(+0.17%) |
Feb 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.75 | 28.92 | 28.75 | 28.92 | 15,753 | +0.32(+1.13%) |
Feb 21, 2024 | 28.40 | 28.59 | 28.40 | 28.59 | 1,077 | +0.22(+0.77%) |
Feb 20, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.69 | 28.79 | 28.56 | 28.56 | 1,142 | -0.18(-0.62%) |
Feb 15, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.22 | 28.32 | 28.22 | 28.29 | 234 | +0.22(+0.78%) |
Feb 13, 2024 | 28.22 | 28.22 | 27.96 | 28.07 | 462 | -0.49(-1.73%) |
Feb 12, 2024 | 28.60 | 28.60 | 28.56 | 28.56 | 311 | +0.29(+1.04%) |
Feb 09, 2024 | 28.32 | 28.34 | 28.20 | 28.27 | 1,662 | -0.08(-0.29%) |
Feb 08, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 234 | +0.06(+0.22%) |
Feb 07, 2024 | 28.33 | 28.33 | 28.16 | 28.29 | 2,870 | +0.16(+0.58%) |
Feb 06, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 170 | -0.10(-0.36%) |
Feb 02, 2024 | 28.34 | 28.34 | 28.14 | 28.14 | 662 | -0.13(-0.46%) |
Feb 01, 2024 | 28.22 | 28.27 | 28.22 | 28.27 | 290 | +0.18(+0.66%) |
Jan 31, 2024 | 28.36 | 28.40 | 28.05 | 28.08 | 1,992 | -0.35(-1.23%) |
Jan 30, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.23 | 28.23 | 28.19 | 28.19 | 294 | -0.01(-0.04%) |
Jan 26, 2024 | 28.04 | 28.20 | 28.04 | 28.20 | 427 | +0.13(+0.47%) |
Jan 25, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.78 | 27.78 | 27.73 | 27.73 | 284 | -0.08(-0.29%) |
Jan 23, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 195 | -0.16(-0.56%) |
Jan 22, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.63 | 27.83 | 27.54 | 27.83 | 2,341 | +0.21(+0.75%) |
Jan 18, 2024 | 27.57 | 27.62 | 27.43 | 27.62 | 456 | +0.03(+0.11%) |
Jan 17, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 80 | -0.22(-0.79%) |
Jan 16, 2024 | 27.75 | 27.87 | 27.75 | 27.81 | 2,497 | -0.31(-1.10%) |
Jan 12, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 335 | -0.02(-0.08%) |
Jan 11, 2024 | 28.03 | 28.14 | 27.95 | 28.14 | 557 | +0.05(+0.18%) |
Jan 10, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 395 | -0.25(-0.86%) |
Jan 08, 2024 | 28.03 | 28.35 | 28.03 | 28.35 | 679 | +0.24(+0.86%) |
Jan 05, 2024 | 28.17 | 28.17 | 28.03 | 28.11 | 367 | +0.08(+0.30%) |
Jan 04, 2024 | 28.09 | 28.09 | 28.03 | 28.03 | 498 | -0.20(-0.71%) |
Jan 03, 2024 | 28.14 | 28.38 | 28.14 | 28.23 | 410 | -0.10(-0.35%) |
Jan 02, 2024 | 28.24 | 28.33 | 28.23 | 28.33 | 402 | +0.12(+0.42%) |
Dec 29, 2023 | 28.11 | 28.21 | 28.11 | 28.21 | 1,445 | -0.07(-0.24%) |
Dec 28, 2023 | 28.44 | 28.44 | 28.28 | 28.28 | 1,885 | -0.12(-0.42%) |
Dec 27, 2023 | 28.39 | 28.40 | 28.39 | 28.40 | 252 | -0.05(-0.19%) |
Dec 26, 2023 | 28.42 | 28.48 | 28.42 | 28.45 | 991 | +0.15(+0.54%) |
Dec 22, 2023 | 28.42 | 28.42 | 28.19 | 28.30 | 365 | +0.10(+0.34%) |
Dec 21, 2023 | 28.18 | 28.20 | 28.18 | 28.20 | 211 | +0.27(+0.95%) |
Dec 20, 2023 | 28.35 | 28.35 | 27.94 | 27.94 | 1,066 | -0.38(-1.34%) |
Dec 19, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 184 | +0.32(+1.14%) |
Dec 18, 2023 | 28.04 | 28.04 | 28.00 | 28.00 | 461 | +0.08(+0.30%) |
Dec 15, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | -0.15(-0.54%) |
Dec 14, 2023 | 27.95 | 28.07 | 27.94 | 28.07 | 470 | +0.62(+2.27%) |
Dec 13, 2023 | 26.89 | 27.44 | 26.89 | 27.44 | 1,826 | +0.41(+1.53%) |
Dec 12, 2023 | 27.02 | 27.06 | 27.02 | 27.03 | 414 | -0.17(-0.64%) |
Dec 11, 2023 | 27.22 | 27.22 | 27.20 | 27.20 | 193 | +0.15(+0.57%) |
Dec 08, 2023 | 26.95 | 27.05 | 26.95 | 27.05 | 270 | +0.17(+0.62%) |
Dec 07, 2023 | 26.86 | 26.88 | 26.82 | 26.88 | 692 | +0.16(+0.59%) |
Dec 06, 2023 | 26.84 | 26.84 | 26.72 | 26.72 | 297 | -0.11(-0.43%) |
Dec 05, 2023 | 26.94 | 26.94 | 26.84 | 26.84 | 1,584 | -0.22(-0.82%) |
Dec 04, 2023 | 27.00 | 27.06 | 27.00 | 27.06 | 361 | -0.10(-0.36%) |