Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.13 | 29.13 | 28.96 | 29.01 | 1,995 | +0.07(+0.24%) |
Feb 28, 2024 | 30.41 | 30.41 | 28.92 | 28.94 | 15,740 | -0.18(-0.62%) |
Feb 27, 2024 | 29.16 | 29.16 | 29.12 | 29.12 | 2,616 | +0.03(+0.10%) |
Feb 26, 2024 | 29.08 | 29.11 | 29.07 | 29.09 | 1,460 | -0.02(-0.07%) |
Feb 23, 2024 | 29.14 | 29.14 | 29.11 | 29.11 | 2,112 | +0.05(+0.16%) |
Feb 22, 2024 | 29.00 | 29.07 | 28.98 | 29.07 | 4,251 | +0.36(+1.25%) |
Feb 21, 2024 | 28.67 | 28.72 | 28.62 | 28.71 | 5,378 | +0.02(+0.06%) |
Feb 20, 2024 | 28.72 | 28.74 | 28.62 | 28.69 | 4,157 | +0.11(+0.39%) |
Feb 16, 2024 | 28.49 | 28.70 | 28.49 | 28.58 | 4,383 | +0.05(+0.17%) |
Feb 15, 2024 | 28.49 | 28.53 | 28.49 | 28.53 | 1,613 | +0.27(+0.97%) |
Feb 14, 2024 | 28.07 | 28.26 | 28.07 | 28.26 | 13,060 | +0.29(+1.03%) |
Feb 13, 2024 | 28.03 | 28.07 | 27.83 | 27.97 | 16,751 | -0.43(-1.50%) |
Feb 12, 2024 | 28.45 | 28.54 | 28.37 | 28.39 | 841,784 | -0.05(-0.18%) |
Feb 09, 2024 | 28.33 | 28.45 | 28.31 | 28.45 | 4,901 | +0.16(+0.55%) |
Feb 08, 2024 | 28.27 | 28.31 | 28.22 | 28.29 | 6,808 | -0.02(-0.08%) |
Feb 07, 2024 | 28.32 | 28.37 | 28.27 | 28.31 | 11,941 | -0.00(-0.01%) |
Feb 06, 2024 | 28.09 | 28.32 | 28.09 | 28.32 | 9,487 | +0.18(+0.63%) |
Feb 05, 2024 | 28.11 | 28.20 | 27.97 | 28.14 | 25,174 | -0.10(-0.35%) |
Feb 02, 2024 | 28.20 | 28.26 | 28.15 | 28.24 | 10,622 | -0.24(-0.83%) |
Feb 01, 2024 | 28.30 | 28.49 | 28.25 | 28.47 | 5,745 | +0.29(+1.03%) |
Jan 31, 2024 | 28.50 | 28.50 | 28.18 | 28.18 | 8,213 | -0.14(-0.50%) |
Jan 30, 2024 | 28.22 | 28.33 | 28.20 | 28.33 | 19,605 | +0.01(+0.04%) |
Jan 29, 2024 | 28.11 | 28.33 | 28.11 | 28.32 | 21,384 | +0.18(+0.63%) |
Jan 26, 2024 | 28.15 | 28.26 | 28.12 | 28.14 | 76,014 | +0.17(+0.62%) |
Jan 25, 2024 | 27.95 | 27.97 | 27.85 | 27.97 | 4,291 | +0.10(+0.34%) |
Jan 24, 2024 | 27.96 | 28.02 | 27.87 | 27.87 | 1,930 | +0.20(+0.74%) |
Jan 23, 2024 | 27.57 | 27.67 | 27.57 | 27.67 | 45,195 | -0.04(-0.14%) |
Jan 22, 2024 | 27.73 | 27.73 | 27.70 | 27.70 | 311 | +0.10(+0.36%) |
Jan 19, 2024 | 27.59 | 27.60 | 27.59 | 27.60 | 765 | +0.09(+0.34%) |
Jan 18, 2024 | 27.43 | 27.51 | 27.36 | 27.51 | 1,386 | +0.22(+0.79%) |
Jan 17, 2024 | 27.23 | 27.30 | 27.23 | 27.30 | 2,145 | -0.27(-1.00%) |
Jan 16, 2024 | 27.71 | 27.71 | 27.53 | 27.57 | 6,824 | -0.47(-1.67%) |
Jan 12, 2024 | 28.11 | 28.11 | 27.99 | 28.04 | 2,263 | +0.14(+0.50%) |
Jan 11, 2024 | 27.81 | 27.90 | 27.81 | 27.90 | 92,704 | -0.04(-0.15%) |
Jan 10, 2024 | 27.87 | 27.94 | 27.87 | 27.94 | 8,497 | +0.24(+0.85%) |
Jan 09, 2024 | 27.67 | 27.70 | 27.67 | 27.70 | 1,023 | -0.22(-0.79%) |
Jan 08, 2024 | 27.70 | 27.92 | 27.69 | 27.92 | 1,989 | +0.28(+1.02%) |
Jan 05, 2024 | 27.68 | 27.68 | 27.63 | 27.64 | 4,954 | +0.02(+0.08%) |
Jan 04, 2024 | 27.70 | 27.74 | 27.62 | 27.62 | 3,598 | +0.04(+0.16%) |
Jan 03, 2024 | 27.47 | 27.60 | 27.47 | 27.57 | 1,358 | -0.17(-0.60%) |
Jan 02, 2024 | 27.80 | 27.83 | 27.74 | 27.74 | 3,364 | -0.10(-0.35%) |
Dec 29, 2023 | 28.23 | 28.25 | 27.84 | 27.84 | 262,940 | -0.26(-0.93%) |
Dec 28, 2023 | 28.25 | 28.25 | 28.10 | 28.10 | 283 | -0.07(-0.27%) |
Dec 27, 2023 | 28.12 | 28.18 | 28.12 | 28.18 | 462 | +0.15(+0.52%) |
Dec 26, 2023 | 27.96 | 28.05 | 27.95 | 28.03 | 850 | +0.12(+0.41%) |
Dec 22, 2023 | 27.89 | 27.91 | 27.89 | 27.91 | 443 | +0.05(+0.17%) |
Dec 21, 2023 | 27.75 | 27.87 | 27.72 | 27.87 | 16,607 | +0.44(+1.59%) |
Dec 20, 2023 | 27.73 | 27.76 | 27.43 | 27.43 | 18,117 | -0.30(-1.08%) |
Dec 19, 2023 | 27.72 | 27.73 | 27.71 | 27.73 | 1,412 | +0.23(+0.85%) |
Dec 18, 2023 | 27.50 | 27.50 | 27.45 | 27.50 | 2,867 | +0.07(+0.25%) |
Dec 15, 2023 | 27.55 | 27.55 | 27.43 | 27.43 | 2,038 | -0.28(-1.00%) |
Dec 14, 2023 | 27.66 | 27.74 | 27.57 | 27.70 | 20,255 | +0.21(+0.78%) |
Dec 13, 2023 | 27.09 | 27.49 | 27.00 | 27.49 | 6,181 | +0.41(+1.50%) |
Dec 12, 2023 | 26.95 | 27.08 | 26.95 | 27.08 | 90,614 | +0.03(+0.11%) |
Dec 11, 2023 | 26.99 | 27.05 | 26.99 | 27.05 | 173 | +0.09(+0.34%) |
Dec 08, 2023 | 26.95 | 26.96 | 26.92 | 26.96 | 9,284 | +0.04(+0.13%) |
Dec 07, 2023 | 26.87 | 26.95 | 26.87 | 26.93 | 2,074 | +0.14(+0.51%) |
Dec 06, 2023 | 26.91 | 26.91 | 26.79 | 26.79 | 614 | +0.08(+0.31%) |
Dec 05, 2023 | 26.70 | 26.71 | 26.70 | 26.71 | 828 | -0.10(-0.38%) |
Dec 04, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 119 | -0.19(-0.70%) |