Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.70 | 28.77 | 28.63 | 28.67 | 1,172 | +0.05(+0.16%) |
Feb 28, 2024 | 28.60 | 28.64 | 28.60 | 28.62 | 976 | -0.19(-0.66%) |
Feb 27, 2024 | 28.79 | 28.81 | 28.76 | 28.81 | 4,142 | -0.00(-0.01%) |
Feb 26, 2024 | 28.86 | 28.86 | 28.78 | 28.81 | 2,077 | -0.08(-0.27%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.89 | 28.89 | 758 | +0.03(+0.11%) |
Feb 22, 2024 | 28.76 | 28.86 | 28.74 | 28.86 | 13,337 | +0.16(+0.56%) |
Feb 21, 2024 | 28.69 | 28.70 | 28.65 | 28.70 | 1,296 | +0.02(+0.06%) |
Feb 20, 2024 | 28.70 | 28.70 | 28.65 | 28.68 | 1,554 | +0.31(+1.10%) |
Feb 16, 2024 | 28.35 | 28.48 | 28.35 | 28.37 | 16,035 | +0.04(+0.13%) |
Feb 15, 2024 | 28.28 | 28.34 | 28.25 | 28.33 | 2,188 | +0.19(+0.67%) |
Feb 14, 2024 | 28.11 | 28.14 | 28.06 | 28.14 | 9,421 | +0.18(+0.65%) |
Feb 13, 2024 | 28.00 | 28.01 | 27.90 | 27.96 | 2,543 | -0.36(-1.25%) |
Feb 12, 2024 | 28.29 | 28.39 | 28.28 | 28.31 | 2,419 | +0.06(+0.22%) |
Feb 09, 2024 | 28.22 | 28.25 | 28.17 | 28.25 | 1,870 | +0.02(+0.08%) |
Feb 08, 2024 | 28.22 | 28.23 | 28.17 | 28.23 | 119,262 | -0.21(-0.76%) |
Feb 07, 2024 | 28.42 | 28.45 | 28.42 | 28.45 | 644 | -0.09(-0.31%) |
Feb 06, 2024 | 28.40 | 28.53 | 28.40 | 28.53 | 2,721 | +0.15(+0.54%) |
Feb 05, 2024 | 28.45 | 28.45 | 28.33 | 28.38 | 9,609 | -0.24(-0.84%) |
Feb 02, 2024 | 28.58 | 28.62 | 28.54 | 28.62 | 2,107 | -0.19(-0.67%) |
Feb 01, 2024 | 28.67 | 28.82 | 28.62 | 28.82 | 2,958 | +0.23(+0.79%) |
Jan 31, 2024 | 28.88 | 28.88 | 28.59 | 28.59 | 2,659 | -0.07(-0.23%) |
Jan 30, 2024 | 28.60 | 28.67 | 28.60 | 28.66 | 2,484 | -0.06(-0.21%) |
Jan 29, 2024 | 28.58 | 28.74 | 28.58 | 28.72 | 1,994 | +0.07(+0.24%) |
Jan 26, 2024 | 28.68 | 28.69 | 28.65 | 28.65 | 1,855 | +0.08(+0.26%) |
Jan 25, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 4,048 | -0.04(-0.13%) |
Jan 24, 2024 | 28.74 | 28.75 | 28.61 | 28.61 | 2,579 | +0.04(+0.14%) |
Jan 23, 2024 | 28.55 | 28.58 | 28.47 | 28.57 | 3,490 | -0.18(-0.62%) |
Jan 22, 2024 | 28.69 | 28.78 | 28.69 | 28.75 | 2,293 | +0.12(+0.42%) |
Jan 19, 2024 | 28.46 | 28.63 | 28.45 | 28.63 | 3,223 | +0.07(+0.23%) |
Jan 18, 2024 | 28.45 | 28.56 | 28.44 | 28.56 | 6,120 | +0.06(+0.22%) |
Jan 17, 2024 | 28.31 | 28.50 | 28.31 | 28.50 | 2,497 | -0.18(-0.63%) |
Jan 16, 2024 | 28.79 | 28.82 | 28.65 | 28.68 | 3,800 | -0.39(-1.34%) |
Jan 12, 2024 | 29.14 | 29.14 | 29.04 | 29.06 | 544 | +0.16(+0.56%) |
Jan 11, 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 2,020 | +0.07(+0.25%) |
Jan 10, 2024 | 28.88 | 28.88 | 28.82 | 28.83 | 2,109 | +0.11(+0.39%) |
Jan 09, 2024 | 28.72 | 28.72 | 28.69 | 28.72 | 1,226 | -0.14(-0.48%) |
Jan 08, 2024 | 28.77 | 28.86 | 28.77 | 28.86 | 1,414 | +0.25(+0.89%) |
Jan 05, 2024 | 28.76 | 28.82 | 28.55 | 28.60 | 3,589 | +0.03(+0.12%) |
Jan 04, 2024 | 28.68 | 28.68 | 28.53 | 28.57 | 2,269 | +0.10(+0.34%) |
Jan 03, 2024 | 28.45 | 28.53 | 28.36 | 28.47 | 3,225 | -0.06(-0.21%) |
Jan 02, 2024 | 28.45 | 28.65 | 28.45 | 28.53 | 1,923 | -0.21(-0.73%) |
Dec 29, 2023 | 28.82 | 28.82 | 28.72 | 28.74 | 1,650 | +0.00(+0.00%) |
Dec 28, 2023 | 28.79 | 28.79 | 28.72 | 28.74 | 1,511 | +0.03(+0.10%) |
Dec 27, 2023 | 28.60 | 28.72 | 28.60 | 28.71 | 1,869 | +0.12(+0.42%) |
Dec 26, 2023 | 28.54 | 28.59 | 28.54 | 28.59 | 562 | +0.08(+0.28%) |
Dec 22, 2023 | 28.57 | 28.57 | 28.48 | 28.51 | 981 | +0.10(+0.36%) |
Dec 21, 2023 | 28.32 | 28.41 | 28.27 | 28.41 | 2,139 | +0.42(+1.51%) |
Dec 20, 2023 | 28.25 | 28.27 | 27.98 | 27.99 | 1,892 | -0.25(-0.89%) |
Dec 19, 2023 | 28.25 | 28.25 | 28.22 | 28.24 | 2,773 | +0.09(+0.30%) |
Dec 18, 2023 | 28.06 | 28.15 | 28.06 | 28.15 | 1,653 | +0.06(+0.21%) |
Dec 15, 2023 | 28.28 | 28.28 | 28.09 | 28.09 | 8,970 | -0.39(-1.36%) |
Dec 14, 2023 | 28.44 | 28.53 | 28.39 | 28.48 | 11,047 | +0.06(+0.22%) |
Dec 13, 2023 | 27.96 | 28.42 | 27.93 | 28.42 | 2,758 | +0.37(+1.31%) |
Dec 12, 2023 | 27.99 | 28.05 | 27.99 | 28.05 | 2,096 | +0.09(+0.33%) |
Dec 11, 2023 | 27.91 | 27.96 | 27.91 | 27.96 | 1,470 | +0.00(+0.00%) |
Dec 08, 2023 | 27.93 | 27.99 | 27.90 | 27.96 | 2,862 | -0.00(-0.01%) |
Dec 07, 2023 | 27.78 | 28.02 | 27.78 | 27.96 | 1,670 | +0.22(+0.79%) |
Dec 06, 2023 | 27.88 | 27.92 | 27.71 | 27.74 | 3,629 | +0.06(+0.20%) |
Dec 05, 2023 | 27.66 | 27.72 | 27.65 | 27.68 | 1,214 | -0.02(-0.06%) |
Dec 04, 2023 | 27.66 | 27.70 | 27.66 | 27.70 | 2,028 | -0.14(-0.51%) |