Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.19 | 28.36 | 28.19 | 28.36 | 2,066 | +0.29(+1.02%) |
Feb 28, 2024 | 28.06 | 28.07 | 28.05 | 28.07 | 401 | -0.05(-0.17%) |
Feb 27, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28 | +0.05(+0.19%) |
Feb 26, 2024 | 27.95 | 28.06 | 27.95 | 28.06 | 251 | -0.03(-0.09%) |
Feb 23, 2024 | 28.10 | 28.10 | 28.09 | 28.09 | 1,291 | +0.18(+0.64%) |
Feb 22, 2024 | 27.88 | 27.91 | 27.88 | 27.91 | 247 | +0.34(+1.23%) |
Feb 21, 2024 | 27.53 | 27.57 | 27.53 | 27.57 | 251 | -0.12(-0.44%) |
Feb 20, 2024 | 27.68 | 27.85 | 27.67 | 27.69 | 3,058 | -0.31(-1.12%) |
Feb 16, 2024 | 28.09 | 28.09 | 28.01 | 28.01 | 439 | +0.03(+0.10%) |
Feb 15, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 134 | +0.18(+0.64%) |
Feb 14, 2024 | 27.51 | 27.80 | 27.51 | 27.80 | 602 | +0.40(+1.46%) |
Feb 13, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 51 | -0.62(-2.23%) |
Feb 12, 2024 | 27.51 | 28.03 | 27.51 | 28.03 | 1,025 | +0.29(+1.04%) |
Feb 09, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 113 | +0.15(+0.56%) |
Feb 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 60 | +0.31(+1.14%) |
Feb 07, 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 445 | +0.00(+0.00%) |
Feb 06, 2024 | 27.19 | 27.27 | 27.14 | 27.27 | 793 | +0.16(+0.58%) |
Feb 05, 2024 | 27.21 | 27.21 | 27.12 | 27.12 | 330 | -0.28(-1.01%) |
Feb 02, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 117 | -0.11(-0.39%) |
Feb 01, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 218 | +0.46(+1.69%) |
Jan 31, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 94 | -0.25(-0.90%) |
Jan 30, 2024 | 27.41 | 27.41 | 27.29 | 27.29 | 3,357 | -0.14(-0.50%) |
Jan 29, 2024 | 27.11 | 27.43 | 27.11 | 27.43 | 1,330 | +0.09(+0.34%) |
Jan 26, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 100 | -0.04(-0.16%) |
Jan 25, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 60 | +0.29(+1.09%) |
Jan 24, 2024 | 27.20 | 27.34 | 27.09 | 27.09 | 2,526 | -0.09(-0.33%) |
Jan 23, 2024 | 27.18 | 27.18 | 27.17 | 27.17 | 153 | +0.22(+0.81%) |
Jan 22, 2024 | 26.77 | 27.03 | 26.77 | 26.96 | 2,567 | +0.16(+0.61%) |
Jan 19, 2024 | 26.65 | 26.79 | 26.54 | 26.79 | 1,923 | +0.05(+0.18%) |
Jan 18, 2024 | 26.59 | 26.75 | 26.59 | 26.75 | 197 | +0.12(+0.43%) |
Jan 17, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 126 | -0.14(-0.52%) |
Jan 16, 2024 | 26.45 | 26.77 | 26.45 | 26.77 | 345 | +0.22(+0.84%) |
Jan 12, 2024 | 26.56 | 26.56 | 26.55 | 26.55 | 327 | -0.14(-0.51%) |
Jan 11, 2024 | 26.60 | 26.68 | 26.50 | 26.68 | 855 | -0.06(-0.21%) |
Jan 10, 2024 | 26.69 | 26.74 | 26.69 | 26.74 | 481 | +0.15(+0.57%) |
Jan 09, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 497 | -0.20(-0.73%) |
Jan 08, 2024 | 26.75 | 26.80 | 26.75 | 26.78 | 2,560 | +0.28(+1.06%) |
Jan 05, 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 248 | -0.06(-0.24%) |
Jan 04, 2024 | 26.61 | 26.61 | 26.51 | 26.56 | 483 | +0.09(+0.34%) |
Jan 03, 2024 | 26.69 | 26.70 | 26.47 | 26.47 | 752 | -0.56(-2.06%) |
Jan 02, 2024 | 27.10 | 27.10 | 27.03 | 27.03 | 975 | +0.00(+0.01%) |
Dec 29, 2023 | 27.10 | 27.10 | 27.03 | 27.03 | 1,570 | -0.16(-0.59%) |
Dec 28, 2023 | 27.19 | 27.27 | 27.19 | 27.19 | 637 | +0.10(+0.37%) |
Dec 27, 2023 | 26.95 | 27.09 | 26.95 | 27.09 | 512 | -0.02(-0.08%) |
Dec 26, 2023 | 26.90 | 27.11 | 26.89 | 27.11 | 895 | +0.37(+1.40%) |
Dec 22, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 119 | -0.15(-0.56%) |
Dec 21, 2023 | 26.68 | 26.89 | 26.68 | 26.89 | 601 | +0.31(+1.17%) |
Dec 20, 2023 | 27.01 | 27.03 | 26.58 | 26.58 | 1,043 | -0.53(-1.95%) |
Dec 19, 2023 | 26.98 | 27.11 | 26.98 | 27.11 | 228 | +0.42(+1.58%) |
Dec 18, 2023 | 26.44 | 26.73 | 26.44 | 26.68 | 1,602 | +0.12(+0.44%) |
Dec 15, 2023 | 26.84 | 26.84 | 26.57 | 26.57 | 420 | -0.44(-1.62%) |
Dec 14, 2023 | 27.25 | 27.29 | 26.97 | 27.01 | 1,445 | -0.02(-0.06%) |
Dec 13, 2023 | 26.45 | 27.02 | 26.45 | 27.02 | 385 | +0.70(+2.66%) |
Dec 12, 2023 | 26.30 | 26.32 | 26.24 | 26.32 | 680 | -0.05(-0.18%) |
Dec 11, 2023 | 26.23 | 26.38 | 26.17 | 26.37 | 1,772 | +0.14(+0.53%) |
Dec 08, 2023 | 26.17 | 26.23 | 26.17 | 26.23 | 362 | +0.26(+1.01%) |
Dec 07, 2023 | 25.87 | 25.97 | 25.87 | 25.97 | 526 | +0.21(+0.82%) |
Dec 06, 2023 | 26.20 | 26.21 | 25.76 | 25.76 | 739 | -0.31(-1.19%) |
Dec 05, 2023 | 26.09 | 26.09 | 26.07 | 26.07 | 512 | -0.33(-1.26%) |
Dec 04, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 218 | +0.01(+0.03%) |