Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.53 | 29.53 | 29.44 | 29.49 | 47,467 | -0.06(-0.19%) |
Feb 28, 2024 | 29.61 | 29.61 | 29.55 | 29.55 | 1,906 | -0.10(-0.35%) |
Feb 27, 2024 | 29.61 | 29.66 | 29.58 | 29.65 | 14,569 | +0.06(+0.20%) |
Feb 26, 2024 | 29.56 | 29.64 | 29.47 | 29.59 | 86,626 | +0.08(+0.27%) |
Feb 23, 2024 | 29.62 | 29.62 | 29.50 | 29.51 | 6,050 | -0.13(-0.44%) |
Feb 22, 2024 | 29.59 | 29.68 | 29.59 | 29.64 | 39,307 | +0.02(+0.07%) |
Feb 21, 2024 | 29.52 | 29.64 | 29.50 | 29.62 | 14,704 | +0.10(+0.33%) |
Feb 20, 2024 | 29.52 | 29.52 | 29.46 | 29.52 | 3,411 | -0.05(-0.16%) |
Feb 16, 2024 | 29.60 | 29.61 | 29.56 | 29.57 | 34,484 | +0.14(+0.48%) |
Feb 15, 2024 | 29.37 | 29.46 | 29.35 | 29.43 | 37,235 | -0.06(-0.20%) |
Feb 14, 2024 | 29.55 | 29.55 | 29.44 | 29.49 | 11,102 | -0.10(-0.34%) |
Feb 13, 2024 | 29.49 | 29.60 | 29.49 | 29.59 | 33,514 | +0.33(+1.13%) |
Feb 12, 2024 | 29.25 | 29.31 | 29.25 | 29.26 | 25,440 | -0.01(-0.05%) |
Feb 09, 2024 | 29.31 | 29.31 | 29.27 | 29.27 | 22,393 | +0.05(+0.19%) |
Feb 08, 2024 | 29.21 | 29.23 | 29.19 | 29.22 | 44,745 | +0.12(+0.41%) |
Feb 07, 2024 | 29.12 | 29.12 | 29.00 | 29.10 | 5,578 | +0.05(+0.17%) |
Feb 06, 2024 | 29.14 | 29.14 | 29.02 | 29.05 | 31,989 | -0.15(-0.51%) |
Feb 05, 2024 | 29.13 | 29.22 | 29.10 | 29.20 | 42,588 | +0.29(+1.00%) |
Feb 02, 2024 | 28.85 | 28.95 | 28.85 | 28.91 | 8,782 | +0.37(+1.30%) |
Feb 01, 2024 | 28.60 | 28.60 | 28.45 | 28.54 | 22,347 | -0.17(-0.59%) |
Jan 31, 2024 | 28.81 | 28.81 | 28.70 | 28.71 | 17,016 | -0.23(-0.81%) |
Jan 30, 2024 | 28.89 | 29.03 | 28.89 | 28.94 | 9,682 | -0.02(-0.07%) |
Jan 29, 2024 | 29.04 | 29.05 | 28.95 | 28.96 | 18,099 | -0.16(-0.54%) |
Jan 26, 2024 | 29.15 | 29.16 | 29.10 | 29.12 | 9,964 | +0.06(+0.20%) |
Jan 25, 2024 | 29.09 | 29.14 | 29.01 | 29.06 | 36,832 | -0.12(-0.40%) |
Jan 24, 2024 | 28.99 | 29.18 | 28.95 | 29.18 | 35,734 | +0.10(+0.34%) |
Jan 23, 2024 | 29.09 | 29.09 | 29.08 | 29.08 | 8,104 | +0.06(+0.21%) |
Jan 22, 2024 | 28.99 | 29.02 | 28.97 | 29.02 | 16,312 | -0.08(-0.27%) |
Jan 19, 2024 | 29.16 | 29.20 | 29.09 | 29.10 | 16,033 | +0.01(+0.03%) |
Jan 18, 2024 | 29.04 | 29.10 | 29.02 | 29.09 | 23,100 | +0.09(+0.33%) |
Jan 17, 2024 | 28.99 | 29.05 | 28.98 | 29.00 | 39,383 | +0.10(+0.36%) |
Jan 16, 2024 | 28.79 | 28.94 | 28.76 | 28.89 | 24,678 | +0.23(+0.81%) |
Jan 12, 2024 | 28.65 | 28.88 | 28.58 | 28.66 | 55,839 | -0.09(-0.30%) |
Jan 11, 2024 | 28.83 | 28.87 | 28.75 | 28.75 | 88,338 | -0.11(-0.40%) |
Jan 10, 2024 | 28.79 | 28.86 | 28.77 | 28.86 | 20,505 | +0.07(+0.23%) |
Jan 09, 2024 | 28.80 | 28.82 | 28.75 | 28.79 | 11,975 | +0.00(+0.01%) |
Jan 08, 2024 | 28.86 | 28.86 | 28.70 | 28.79 | 9,638 | -0.09(-0.32%) |
Jan 05, 2024 | 28.88 | 28.89 | 28.67 | 28.88 | 30,420 | +0.11(+0.39%) |
Jan 04, 2024 | 28.76 | 28.79 | 28.73 | 28.77 | 39,891 | +0.20(+0.68%) |
Jan 03, 2024 | 28.77 | 28.77 | 28.57 | 28.57 | 17,892 | -0.05(-0.16%) |
Jan 02, 2024 | 28.84 | 28.92 | 28.57 | 28.62 | 43,040 | +0.00(+0.00%) |
Dec 29, 2023 | 28.54 | 28.82 | 28.45 | 28.62 | 36,460 | +0.17(+0.60%) |
Dec 28, 2023 | 28.37 | 28.48 | 28.35 | 28.45 | 119,401 | +0.13(+0.47%) |
Dec 27, 2023 | 28.43 | 28.43 | 28.30 | 28.32 | 22,158 | -0.21(-0.75%) |
Dec 26, 2023 | 28.57 | 28.57 | 28.53 | 28.53 | 11,738 | +0.03(+0.11%) |
Dec 22, 2023 | 28.52 | 28.56 | 28.50 | 28.50 | 928 | -0.01(-0.02%) |
Dec 21, 2023 | 28.37 | 28.55 | 28.37 | 28.51 | 87,736 | +0.02(+0.05%) |
Dec 20, 2023 | 28.53 | 28.57 | 28.46 | 28.49 | 18,676 | -0.11(-0.37%) |
Dec 19, 2023 | 28.52 | 28.60 | 28.52 | 28.59 | 50,768 | -0.07(-0.24%) |
Dec 18, 2023 | 28.60 | 28.69 | 28.59 | 28.66 | 45,312 | +0.17(+0.58%) |
Dec 15, 2023 | 28.57 | 28.59 | 28.50 | 28.50 | 14,625 | +0.04(+0.14%) |
Dec 14, 2023 | 28.45 | 28.61 | 28.45 | 28.46 | 170,156 | -0.28(-0.98%) |
Dec 13, 2023 | 29.07 | 29.09 | 28.71 | 28.74 | 99,490 | -0.42(-1.45%) |
Dec 12, 2023 | 29.25 | 29.25 | 29.15 | 29.17 | 9,471 | -0.05(-0.18%) |
Dec 11, 2023 | 29.30 | 29.34 | 29.22 | 29.22 | 22,926 | -0.00(-0.02%) |
Dec 08, 2023 | 29.22 | 29.26 | 29.18 | 29.22 | 32,269 | +0.20(+0.69%) |
Dec 07, 2023 | 29.05 | 29.06 | 28.95 | 29.02 | 105,095 | +0.06(+0.19%) |
Dec 06, 2023 | 29.02 | 29.05 | 28.95 | 28.97 | 23,411 | -0.10(-0.36%) |
Dec 05, 2023 | 29.15 | 29.18 | 29.05 | 29.07 | 6,415 | -0.21(-0.73%) |
Dec 04, 2023 | 29.24 | 29.33 | 29.24 | 29.29 | 49,964 | +0.13(+0.43%) |