Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.03 | 29.06 | 28.87 | 28.95 | 24,354 | +0.10(+0.36%) |
Feb 28, 2024 | 29.08 | 29.08 | 28.83 | 28.85 | 40,519 | -0.28(-0.96%) |
Feb 27, 2024 | 29.14 | 29.20 | 28.96 | 29.13 | 28,096 | +0.15(+0.53%) |
Feb 26, 2024 | 28.93 | 28.97 | 28.87 | 28.97 | 30,391 | +0.05(+0.17%) |
Feb 23, 2024 | 29.06 | 29.06 | 28.86 | 28.92 | 22,310 | -0.09(-0.30%) |
Feb 22, 2024 | 28.91 | 29.09 | 28.91 | 29.01 | 26,006 | +0.20(+0.70%) |
Feb 21, 2024 | 28.68 | 28.83 | 28.68 | 28.81 | 19,211 | +0.10(+0.35%) |
Feb 20, 2024 | 28.94 | 28.94 | 28.60 | 28.71 | 14,566 | -0.04(-0.15%) |
Feb 16, 2024 | 28.78 | 28.86 | 28.74 | 28.75 | 26,321 | +0.02(+0.07%) |
Feb 15, 2024 | 28.57 | 28.78 | 28.56 | 28.73 | 37,293 | +0.21(+0.74%) |
Feb 14, 2024 | 28.47 | 28.54 | 28.39 | 28.52 | 13,733 | +0.27(+0.97%) |
Feb 13, 2024 | 28.40 | 28.40 | 28.14 | 28.25 | 18,310 | -0.43(-1.50%) |
Feb 12, 2024 | 28.67 | 28.74 | 28.65 | 28.68 | 29,343 | +0.13(+0.45%) |
Feb 09, 2024 | 28.52 | 28.56 | 28.42 | 28.55 | 17,904 | +0.23(+0.80%) |
Feb 08, 2024 | 28.42 | 28.42 | 28.30 | 28.33 | 25,551 | -0.22(-0.76%) |
Feb 07, 2024 | 28.54 | 28.56 | 28.47 | 28.54 | 25,258 | +0.02(+0.06%) |
Feb 06, 2024 | 28.43 | 28.56 | 28.43 | 28.52 | 16,620 | +0.30(+1.05%) |
Feb 05, 2024 | 28.37 | 28.37 | 28.08 | 28.23 | 57,194 | -0.14(-0.48%) |
Feb 02, 2024 | 28.49 | 28.49 | 28.24 | 28.37 | 19,757 | -0.27(-0.96%) |
Feb 01, 2024 | 28.47 | 28.65 | 28.39 | 28.64 | 15,461 | +0.51(+1.81%) |
Jan 31, 2024 | 28.28 | 28.39 | 28.13 | 28.13 | 11,354 | -0.03(-0.11%) |
Jan 30, 2024 | 28.18 | 28.27 | 28.04 | 28.16 | 12,830 | +0.07(+0.25%) |
Jan 29, 2024 | 28.23 | 28.23 | 27.97 | 28.09 | 21,975 | -0.11(-0.38%) |
Jan 26, 2024 | 28.09 | 28.24 | 28.06 | 28.20 | 25,530 | +0.10(+0.36%) |
Jan 25, 2024 | 28.12 | 28.16 | 27.99 | 28.10 | 12,316 | +0.14(+0.49%) |
Jan 24, 2024 | 28.20 | 28.20 | 27.93 | 27.96 | 15,229 | +0.20(+0.70%) |
Jan 23, 2024 | 27.72 | 27.78 | 27.61 | 27.77 | 9,977 | +0.23(+0.85%) |
Jan 22, 2024 | 27.51 | 27.58 | 27.49 | 27.53 | 15,845 | -0.06(-0.21%) |
Jan 19, 2024 | 27.46 | 27.59 | 27.31 | 27.59 | 20,931 | +0.11(+0.39%) |
Jan 18, 2024 | 27.41 | 27.48 | 27.27 | 27.48 | 43,786 | +0.33(+1.21%) |
Jan 17, 2024 | 27.17 | 27.22 | 27.00 | 27.16 | 94,736 | -0.26(-0.95%) |
Jan 16, 2024 | 27.69 | 27.69 | 27.40 | 27.41 | 16,845 | -0.52(-1.87%) |
Jan 12, 2024 | 27.93 | 28.03 | 27.90 | 27.94 | 17,884 | +0.25(+0.90%) |
Jan 11, 2024 | 27.78 | 27.78 | 27.50 | 27.69 | 22,231 | +0.10(+0.35%) |
Jan 10, 2024 | 27.58 | 27.63 | 27.49 | 27.59 | 20,645 | +0.08(+0.28%) |
Jan 09, 2024 | 27.60 | 27.60 | 27.40 | 27.51 | 44,857 | -0.19(-0.70%) |
Jan 08, 2024 | 27.55 | 27.73 | 27.50 | 27.71 | 8,685 | +0.05(+0.19%) |
Jan 05, 2024 | 27.77 | 27.85 | 27.61 | 27.65 | 9,212 | +0.02(+0.06%) |
Jan 04, 2024 | 27.66 | 27.85 | 27.60 | 27.64 | 4,277 | -0.02(-0.07%) |
Jan 03, 2024 | 27.43 | 27.72 | 27.43 | 27.66 | 15,654 | +0.01(+0.03%) |
Jan 02, 2024 | 27.80 | 27.85 | 27.57 | 27.65 | 16,929 | -0.41(-1.45%) |
Dec 29, 2023 | 28.24 | 28.24 | 27.92 | 28.06 | 41,118 | +0.08(+0.27%) |
Dec 28, 2023 | 28.21 | 28.23 | 27.98 | 27.98 | 40,154 | -0.19(-0.69%) |
Dec 27, 2023 | 28.22 | 28.22 | 28.10 | 28.18 | 26,580 | +0.03(+0.10%) |
Dec 26, 2023 | 28.10 | 28.20 | 28.06 | 28.15 | 15,730 | +0.24(+0.85%) |
Dec 22, 2023 | 27.92 | 28.06 | 27.88 | 27.91 | 36,693 | -0.13(-0.48%) |
Dec 21, 2023 | 27.98 | 28.05 | 27.93 | 28.04 | 117,200 | +0.34(+1.23%) |
Dec 20, 2023 | 27.96 | 28.09 | 27.70 | 27.70 | 70,366 | -0.44(-1.56%) |
Dec 19, 2023 | 28.11 | 28.16 | 28.09 | 28.14 | 14,643 | +0.18(+0.64%) |
Dec 18, 2023 | 27.84 | 27.98 | 27.84 | 27.96 | 15,293 | +0.19(+0.69%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.77 | 27.77 | 43,928 | -0.32(-1.13%) |
Dec 14, 2023 | 28.00 | 28.14 | 27.97 | 28.09 | 30,227 | +0.28(+1.00%) |
Dec 13, 2023 | 27.45 | 27.82 | 27.34 | 27.81 | 35,888 | +0.41(+1.51%) |
Dec 12, 2023 | 27.34 | 27.45 | 27.29 | 27.40 | 10,867 | +0.03(+0.12%) |
Dec 11, 2023 | 27.32 | 27.41 | 27.28 | 27.37 | 15,428 | +0.03(+0.12%) |
Dec 08, 2023 | 27.27 | 27.39 | 27.22 | 27.33 | 7,190 | +0.09(+0.32%) |
Dec 07, 2023 | 27.21 | 27.25 | 27.11 | 27.25 | 76,434 | +0.12(+0.46%) |
Dec 06, 2023 | 27.37 | 27.44 | 27.12 | 27.12 | 95,578 | -0.09(-0.31%) |
Dec 05, 2023 | 27.22 | 27.23 | 27.12 | 27.21 | 5,628 | +0.02(+0.06%) |
Dec 04, 2023 | 27.36 | 27.36 | 27.19 | 27.19 | 47,948 | -0.44(-1.58%) |