Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 286 | +0.14(+0.47%) |
Feb 28, 2024 | 30.20 | 30.20 | 30.16 | 30.16 | 613 | +0.13(+0.44%) |
Feb 27, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 204 | +0.09(+0.31%) |
Feb 26, 2024 | 29.98 | 30.00 | 29.94 | 29.94 | 555 | +0.02(+0.07%) |
Feb 23, 2024 | 29.90 | 29.99 | 29.90 | 29.92 | 1,632 | +0.03(+0.10%) |
Feb 22, 2024 | 29.68 | 29.92 | 29.68 | 29.89 | 1,042 | +0.48(+1.64%) |
Feb 21, 2024 | 29.29 | 29.41 | 29.28 | 29.41 | 1,549 | +0.08(+0.28%) |
Feb 20, 2024 | 29.27 | 29.32 | 29.27 | 29.32 | 671 | -0.09(-0.31%) |
Feb 16, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 100 | -0.16(-0.53%) |
Feb 15, 2024 | 29.47 | 29.57 | 29.47 | 29.57 | 954 | +0.30(+1.02%) |
Feb 14, 2024 | 29.51 | 29.51 | 29.21 | 29.27 | 1,317 | +0.35(+1.21%) |
Feb 13, 2024 | 29.60 | 29.60 | 28.89 | 28.92 | 1,753 | -0.68(-2.31%) |
Feb 12, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 364 | +0.06(+0.19%) |
Feb 09, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.23(+0.79%) |
Feb 08, 2024 | 29.36 | 29.36 | 29.32 | 29.32 | 2,780 | +0.21(+0.71%) |
Feb 07, 2024 | 29.16 | 29.25 | 29.11 | 29.11 | 1,344 | +0.15(+0.53%) |
Feb 06, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 112 | +0.18(+0.62%) |
Feb 05, 2024 | 28.86 | 28.86 | 28.78 | 28.78 | 1,324 | -0.27(-0.92%) |
Feb 02, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.15(+0.52%) |
Feb 01, 2024 | 28.59 | 28.90 | 28.59 | 28.90 | 755 | +0.30(+1.04%) |
Jan 31, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 40 | -0.32(-1.09%) |
Jan 30, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 99 | +0.01(+0.03%) |
Jan 29, 2024 | 28.77 | 28.91 | 28.76 | 28.91 | 804 | +0.32(+1.13%) |
Jan 26, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 258 | -0.05(-0.18%) |
Jan 25, 2024 | 28.64 | 28.64 | 28.63 | 28.64 | 3,335 | +0.21(+0.74%) |
Jan 24, 2024 | 28.70 | 28.70 | 28.43 | 28.43 | 1,057 | -0.26(-0.92%) |
Jan 23, 2024 | 28.63 | 28.69 | 28.63 | 28.69 | 2,576 | -0.15(-0.52%) |
Jan 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 54 | +0.24(+0.82%) |
Jan 19, 2024 | 28.39 | 28.70 | 28.38 | 28.61 | 9,860 | +0.23(+0.81%) |
Jan 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 54 | +0.42(+1.51%) |
Jan 17, 2024 | 28.32 | 28.32 | 27.83 | 27.95 | 1,186 | -0.16(-0.55%) |
Jan 16, 2024 | 28.12 | 28.12 | 28.10 | 28.11 | 3,221 | -0.08(-0.30%) |
Jan 12, 2024 | 28.16 | 28.23 | 28.16 | 28.19 | 996 | +0.05(+0.17%) |
Jan 11, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 14,728 | +0.04(+0.15%) |
Jan 10, 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 755 | +0.13(+0.46%) |
Jan 09, 2024 | 27.90 | 28.01 | 27.90 | 27.98 | 510 | -0.07(-0.24%) |
Jan 08, 2024 | 27.87 | 28.04 | 27.87 | 28.04 | 1,152 | +0.42(+1.51%) |
Jan 05, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 100 | +0.04(+0.15%) |
Jan 04, 2024 | 27.72 | 27.76 | 27.58 | 27.58 | 3,022 | -0.03(-0.12%) |
Jan 03, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 8 | -0.56(-2.00%) |
Jan 02, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 57 | -0.26(-0.93%) |
Dec 29, 2023 | 28.53 | 28.53 | 28.45 | 28.45 | 134 | -0.10(-0.36%) |
Dec 28, 2023 | 28.54 | 28.59 | 28.54 | 28.55 | 2,387 | +0.02(+0.07%) |
Dec 27, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 5 | +0.05(+0.16%) |
Dec 26, 2023 | 28.42 | 28.56 | 28.37 | 28.48 | 5,831 | +0.13(+0.47%) |
Dec 22, 2023 | 28.41 | 28.41 | 28.30 | 28.35 | 13,349 | +0.09(+0.30%) |
Dec 21, 2023 | 28.28 | 28.28 | 28.26 | 28.26 | 3,546 | +0.06(+0.20%) |
Dec 20, 2023 | 28.33 | 28.33 | 28.08 | 28.21 | 638 | -0.20(-0.70%) |
Dec 19, 2023 | 28.39 | 28.43 | 28.39 | 28.41 | 969 | +0.14(+0.49%) |
Dec 18, 2023 | 28.22 | 28.32 | 28.22 | 28.27 | 452 | +0.06(+0.21%) |
Dec 15, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 100 | -0.02(-0.07%) |
Dec 14, 2023 | 28.14 | 28.23 | 28.14 | 28.23 | 1,839 | +0.31(+1.10%) |
Dec 13, 2023 | 27.50 | 27.92 | 27.50 | 27.92 | 2,919 | +0.52(+1.90%) |
Dec 12, 2023 | 27.27 | 27.44 | 27.27 | 27.40 | 4,140 | +0.14(+0.51%) |
Dec 11, 2023 | 27.28 | 27.28 | 27.26 | 27.26 | 102 | +0.34(+1.27%) |
Dec 08, 2023 | 26.85 | 27.00 | 26.85 | 26.92 | 477 | +0.02(+0.09%) |
Dec 07, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.11(+0.41%) |
Dec 06, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 222 | +0.07(+0.26%) |
Dec 05, 2023 | 26.70 | 26.74 | 26.68 | 26.72 | 3,606 | -0.15(-0.57%) |
Dec 04, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 120 | +0.05(+0.19%) |
Dec 01, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.33(+1.23%) |
Nov 30, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 1 | +0.16(+0.61%) |
Nov 29, 2023 | 26.45 | 26.50 | 26.33 | 26.33 | 10,241 | +0.13(+0.48%) |
Nov 28, 2023 | 26.18 | 26.21 | 26.18 | 26.21 | 213 | -0.08(-0.32%) |
Nov 27, 2023 | 26.31 | 26.33 | 26.29 | 26.29 | 3,231 | -0.04(-0.16%) |
Nov 24, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 100 | +0.09(+0.32%) |
Nov 22, 2023 | 26.25 | 26.30 | 26.23 | 26.25 | 3,963 | +0.08(+0.32%) |
Nov 21, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 44 | +0.13(+0.50%) |
Nov 20, 2023 | 26.02 | 26.08 | 26.00 | 26.03 | 957 | +0.16(+0.61%) |
Nov 17, 2023 | 25.85 | 25.88 | 25.85 | 25.88 | 115 | +0.02(+0.07%) |
Nov 16, 2023 | 25.82 | 25.86 | 25.82 | 25.86 | 402 | +0.02(+0.07%) |
Nov 15, 2023 | 25.95 | 25.95 | 25.82 | 25.84 | 2,264 | +0.16(+0.61%) |
Nov 14, 2023 | 25.68 | 25.68 | 25.66 | 25.68 | 267 | +0.78(+3.15%) |
Nov 13, 2023 | 24.93 | 24.93 | 24.90 | 24.90 | 200 | -0.12(-0.49%) |
Nov 10, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.39(+1.60%) |
Nov 09, 2023 | 24.88 | 24.92 | 24.63 | 24.63 | 23,280 | -0.26(-1.06%) |