Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.12 | 29.16 | 29.12 | 29.16 | 1,475 | +0.03(+0.12%) |
Feb 28, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 9 | -0.02(-0.07%) |
Feb 27, 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 270 | +0.02(+0.07%) |
Feb 26, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 371 | -0.01(-0.03%) |
Feb 23, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | +0.03(+0.12%) |
Feb 22, 2024 | 29.06 | 29.10 | 29.05 | 29.10 | 15,854 | +0.21(+0.73%) |
Feb 21, 2024 | 28.81 | 28.89 | 28.81 | 28.89 | 1,096 | +0.06(+0.21%) |
Feb 20, 2024 | 28.86 | 28.86 | 28.80 | 28.83 | 612 | -0.10(-0.35%) |
Feb 16, 2024 | 28.91 | 28.97 | 28.91 | 28.93 | 456 | -0.01(-0.04%) |
Feb 15, 2024 | 28.92 | 28.95 | 28.91 | 28.95 | 6,641 | +0.04(+0.14%) |
Feb 14, 2024 | 28.81 | 28.91 | 28.81 | 28.91 | 660 | +0.15(+0.54%) |
Feb 13, 2024 | 28.75 | 28.80 | 28.70 | 28.75 | 1,743 | -0.17(-0.59%) |
Feb 12, 2024 | 28.92 | 28.93 | 28.90 | 28.92 | 6,627 | -0.01(-0.04%) |
Feb 09, 2024 | 28.91 | 28.93 | 28.91 | 28.93 | 1,187 | +0.07(+0.24%) |
Feb 08, 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 1,192 | +0.00(+0.01%) |
Feb 07, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.10(+0.34%) |
Feb 06, 2024 | 28.70 | 28.77 | 28.70 | 28.77 | 943 | +0.02(+0.07%) |
Feb 05, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 1,100 | -0.01(-0.04%) |
Feb 02, 2024 | 28.72 | 28.79 | 28.72 | 28.76 | 3,432 | +0.17(+0.58%) |
Feb 01, 2024 | 28.49 | 28.59 | 28.49 | 28.59 | 378 | +0.16(+0.58%) |
Jan 31, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | -0.23(-0.80%) |
Jan 30, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Jan 29, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 35 | +0.09(+0.32%) |
Jan 26, 2024 | 28.53 | 28.57 | 28.53 | 28.57 | 304 | +0.01(+0.03%) |
Jan 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 34 | +0.05(+0.16%) |
Jan 24, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 70 | +0.01(+0.05%) |
Jan 23, 2024 | 28.44 | 28.49 | 28.44 | 28.49 | 2,277 | +0.06(+0.21%) |
Jan 22, 2024 | 28.40 | 28.43 | 28.40 | 28.43 | 396 | +0.05(+0.18%) |
Jan 19, 2024 | 28.25 | 28.38 | 28.25 | 28.38 | 502 | +0.24(+0.84%) |
Jan 18, 2024 | 28.07 | 28.15 | 28.01 | 28.15 | 1,014 | +0.16(+0.58%) |
Jan 17, 2024 | 28.02 | 28.02 | 27.98 | 27.98 | 1,096 | -0.14(-0.48%) |
Jan 16, 2024 | 28.02 | 28.12 | 28.01 | 28.12 | 1,679 | -0.04(-0.16%) |
Jan 12, 2024 | 28.13 | 28.16 | 28.12 | 28.16 | 2,000 | +0.03(+0.10%) |
Jan 11, 2024 | 28.03 | 28.15 | 28.03 | 28.14 | 638 | +0.00(+0.00%) |
Jan 10, 2024 | 28.09 | 28.14 | 28.07 | 28.14 | 906 | +0.10(+0.35%) |
Jan 09, 2024 | 28.02 | 28.04 | 28.02 | 28.04 | 668 | -0.02(-0.06%) |
Jan 08, 2024 | 27.93 | 28.05 | 27.93 | 28.05 | 740 | +0.26(+0.95%) |
Jan 05, 2024 | 27.76 | 27.79 | 27.76 | 27.79 | 544 | +0.05(+0.17%) |
Jan 04, 2024 | 27.81 | 27.81 | 27.74 | 27.74 | 290 | -0.08(-0.27%) |
Jan 03, 2024 | 27.89 | 27.89 | 27.82 | 27.82 | 1,957 | -0.15(-0.54%) |
Jan 02, 2024 | 27.90 | 27.97 | 27.87 | 27.97 | 4,277 | -0.07(-0.25%) |
Dec 29, 2023 | 28.02 | 28.08 | 27.99 | 28.04 | 994,876 | -0.02(-0.08%) |
Dec 28, 2023 | 28.08 | 28.12 | 28.05 | 28.06 | 4,024 | +0.03(+0.10%) |
Dec 27, 2023 | 28.23 | 28.23 | 28.03 | 28.04 | 3,609 | +0.02(+0.08%) |
Dec 26, 2023 | 27.90 | 28.06 | 27.90 | 28.01 | 3,433 | +0.09(+0.31%) |
Dec 22, 2023 | 27.90 | 27.98 | 27.90 | 27.93 | 9,086 | +0.04(+0.15%) |
Dec 21, 2023 | 27.79 | 27.89 | 27.72 | 27.89 | 26,851 | +0.14(+0.49%) |
Dec 20, 2023 | 27.89 | 27.98 | 27.74 | 27.75 | 11,664 | -0.23(-0.81%) |
Dec 19, 2023 | 27.93 | 27.99 | 27.89 | 27.98 | 26,509 | +0.10(+0.36%) |
Dec 18, 2023 | 27.88 | 27.91 | 27.86 | 27.88 | 6,603 | +0.05(+0.17%) |
Dec 15, 2023 | 27.81 | 27.83 | 27.76 | 27.83 | 29,711 | +0.04(+0.15%) |
Dec 14, 2023 | 27.78 | 27.84 | 27.77 | 27.79 | 4,363 | +0.05(+0.17%) |
Dec 13, 2023 | 27.56 | 27.81 | 27.51 | 27.74 | 15,884 | +0.25(+0.90%) |
Dec 12, 2023 | 27.44 | 27.51 | 27.41 | 27.49 | 5,386 | +0.13(+0.48%) |
Dec 11, 2023 | 27.25 | 27.41 | 27.25 | 27.36 | 9,851 | +0.04(+0.14%) |
Dec 08, 2023 | 27.26 | 27.36 | 27.22 | 27.32 | 8,969 | +0.11(+0.39%) |
Dec 07, 2023 | 27.16 | 27.26 | 27.16 | 27.21 | 5,730 | +0.16(+0.59%) |
Dec 06, 2023 | 27.19 | 27.19 | 27.03 | 27.05 | 8,431 | -0.07(-0.26%) |
Dec 05, 2023 | 27.12 | 27.20 | 27.08 | 27.13 | 13,881 | -0.01(-0.04%) |
Dec 04, 2023 | 27.04 | 27.19 | 27.04 | 27.14 | 7,293 | -0.11(-0.42%) |