Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.43 | 29.41 | 29.41 | 29.41 | 1,336,764 | -0.02(-0.07%) |
Mar 27, 2024 | 29.41 | 29.44 | 29.40 | 29.43 | 1,628,521 | +0.04(+0.13%) |
Mar 26, 2024 | 29.38 | 29.40 | 29.38 | 29.39 | 1,331,829 | +0.00(+0.00%) |
Mar 25, 2024 | 29.42 | 29.42 | 29.39 | 29.39 | 3,495,798 | -0.02(-0.07%) |
Mar 22, 2024 | 29.41 | 29.42 | 29.41 | 29.41 | 3,041,669 | +0.02(+0.07%) |
Mar 21, 2024 | 29.40 | 29.41 | 29.39 | 29.39 | 1,012,889 | +0.00(+0.00%) |
Mar 20, 2024 | 29.35 | 29.40 | 29.34 | 29.39 | 1,521,251 | +0.04(+0.13%) |
Mar 19, 2024 | 29.34 | 29.36 | 29.32 | 29.35 | 1,352,702 | +0.03(+0.10%) |
Mar 18, 2024 | 29.34 | 29.34 | 29.31 | 29.32 | 1,471,584 | +0.01(+0.03%) |
Mar 15, 2024 | 29.30 | 29.31 | 29.29 | 29.31 | 1,461,744 | +0.00(+0.00%) |
Mar 14, 2024 | 29.33 | 29.33 | 29.30 | 29.31 | 3,058,663 | -0.03(-0.10%) |
Mar 13, 2024 | 29.36 | 29.37 | 29.34 | 29.34 | 1,187,541 | -0.01(-0.03%) |
Mar 12, 2024 | 29.37 | 29.37 | 29.34 | 29.35 | 1,075,173 | -0.01(-0.03%) |
Mar 11, 2024 | 29.38 | 29.38 | 29.36 | 29.36 | 1,723,095 | -0.03(-0.10%) |
Mar 08, 2024 | 29.39 | 29.41 | 29.38 | 29.39 | 1,496,827 | +0.03(+0.10%) |
Mar 07, 2024 | 29.36 | 29.36 | 29.34 | 29.36 | 1,659,088 | +0.04(+0.13%) |
Mar 06, 2024 | 29.33 | 29.35 | 29.31 | 29.32 | 2,298,564 | +0.00(+0.00%) |
Mar 05, 2024 | 29.32 | 29.34 | 29.30 | 29.32 | 2,113,460 | +0.03(+0.10%) |
Mar 04, 2024 | 29.31 | 29.31 | 29.28 | 29.29 | 890,815 | -0.03(-0.10%) |
Mar 01, 2024 | 29.28 | 29.32 | 29.22 | 29.32 | 1,429,708 | +0.07(+0.25%) |
Feb 29, 2024 | 29.25 | 29.28 | 29.24 | 29.25 | 3,089,379 | +0.00(+0.00%) |
Feb 28, 2024 | 29.26 | 29.26 | 29.22 | 29.25 | 1,952,404 | +0.01(+0.03%) |
Feb 27, 2024 | 29.26 | 29.26 | 29.22 | 29.24 | 3,320,460 | +0.02(+0.07%) |
Feb 26, 2024 | 29.23 | 29.25 | 29.21 | 29.22 | 16,178,734 | -0.02(-0.07%) |
Feb 23, 2024 | 29.24 | 29.26 | 29.24 | 29.24 | 1,531,692 | -0.01(-0.03%) |
Feb 22, 2024 | 29.27 | 29.29 | 29.23 | 29.25 | 10,814,571 | -0.02(-0.07%) |
Feb 21, 2024 | 29.29 | 29.30 | 29.25 | 29.27 | 1,757,215 | -0.02(-0.07%) |
Feb 20, 2024 | 29.27 | 29.30 | 29.27 | 29.29 | 5,495,594 | +0.05(+0.17%) |
Feb 16, 2024 | 29.26 | 29.26 | 29.22 | 29.24 | 1,222,440 | -0.04(-0.13%) |
Feb 15, 2024 | 29.30 | 29.30 | 29.26 | 29.28 | 8,184,434 | +0.03(+0.10%) |
Feb 14, 2024 | 29.24 | 29.26 | 29.22 | 29.25 | 1,491,318 | +0.06(+0.20%) |
Feb 13, 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 1,040,441 | -0.11(-0.37%) |
Feb 12, 2024 | 29.29 | 29.30 | 29.27 | 29.30 | 1,497,896 | +0.03(+0.10%) |
Feb 09, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 2,497,509 | -0.01(-0.03%) |
Feb 08, 2024 | 29.28 | 29.29 | 29.26 | 29.28 | 1,686,636 | +0.00(+0.00%) |
Feb 07, 2024 | 29.32 | 29.32 | 29.28 | 29.28 | 1,930,032 | -0.02(-0.07%) |
Feb 06, 2024 | 29.29 | 29.31 | 29.25 | 29.30 | 2,484,041 | +0.04(+0.13%) |
Feb 05, 2024 | 29.24 | 29.27 | 29.24 | 29.26 | 1,770,922 | -0.04(-0.13%) |
Feb 02, 2024 | 29.30 | 29.30 | 29.26 | 29.30 | 1,876,421 | -0.05(-0.17%) |
Feb 01, 2024 | 29.35 | 29.37 | 29.32 | 29.34 | 2,723,263 | +0.02(+0.05%) |
Jan 31, 2024 | 29.33 | 29.35 | 29.29 | 29.33 | 2,629,734 | +0.06(+0.20%) |
Jan 30, 2024 | 29.31 | 29.31 | 29.24 | 29.27 | 2,443,032 | -0.01(-0.03%) |
Jan 29, 2024 | 29.29 | 29.29 | 29.27 | 29.28 | 1,715,125 | +0.03(+0.10%) |
Jan 26, 2024 | 29.28 | 29.28 | 29.24 | 29.25 | 3,397,129 | -0.03(-0.10%) |
Jan 25, 2024 | 29.25 | 29.28 | 29.24 | 29.28 | 2,147,044 | +0.05(+0.17%) |
Jan 24, 2024 | 29.25 | 29.26 | 29.21 | 29.23 | 6,256,196 | +0.00(+0.00%) |
Jan 23, 2024 | 29.22 | 29.23 | 29.19 | 29.23 | 5,025,309 | +0.01(+0.03%) |
Jan 22, 2024 | 29.21 | 29.23 | 29.21 | 29.22 | 3,315,541 | +0.01(+0.03%) |
Jan 19, 2024 | 29.21 | 29.21 | 29.18 | 29.21 | 2,054,527 | +0.00(+0.00%) |
Jan 18, 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 1,362,705 | +0.00(+0.00%) |
Jan 17, 2024 | 29.24 | 29.24 | 29.18 | 29.21 | 2,240,478 | -0.05(-0.17%) |
Jan 16, 2024 | 29.25 | 29.30 | 29.24 | 29.26 | 2,998,579 | -0.04(-0.13%) |
Jan 12, 2024 | 29.29 | 29.33 | 29.28 | 29.30 | 1,312,379 | +0.06(+0.20%) |
Jan 11, 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 3,206,753 | +0.08(+0.27%) |
Jan 10, 2024 | 29.16 | 29.19 | 29.16 | 29.16 | 1,396,354 | +0.00(+0.00%) |
Jan 09, 2024 | 29.18 | 29.18 | 29.11 | 29.16 | 1,744,515 | +0.01(+0.03%) |
Jan 08, 2024 | 29.17 | 29.18 | 29.12 | 29.15 | 2,922,092 | +0.03(+0.10%) |
Jan 05, 2024 | 29.12 | 29.17 | 29.07 | 29.12 | 1,603,222 | +0.00(+0.00%) |
Jan 04, 2024 | 29.13 | 29.13 | 29.10 | 29.12 | 2,905,512 | -0.01(-0.03%) |
Jan 03, 2024 | 29.16 | 29.16 | 29.11 | 29.13 | 2,271,154 | -0.02(-0.07%) |