Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.28 | 28.34 | 28.20 | 28.25 | 1,190 | +0.05(+0.16%) |
Feb 28, 2024 | 28.18 | 28.22 | 28.18 | 28.20 | 990 | -0.19(-0.66%) |
Feb 27, 2024 | 28.37 | 28.39 | 28.34 | 28.39 | 4,204 | -0.00(-0.01%) |
Feb 26, 2024 | 28.44 | 28.44 | 28.36 | 28.39 | 2,108 | -0.08(-0.27%) |
Feb 23, 2024 | 28.47 | 28.47 | 28.46 | 28.46 | 769 | +0.03(+0.11%) |
Feb 22, 2024 | 28.34 | 28.43 | 28.32 | 28.43 | 13,537 | +0.16(+0.56%) |
Feb 21, 2024 | 28.27 | 28.28 | 28.23 | 28.28 | 1,315 | +0.02(+0.06%) |
Feb 20, 2024 | 28.28 | 28.28 | 28.23 | 28.26 | 1,578 | +0.31(+1.10%) |
Feb 16, 2024 | 27.93 | 28.06 | 27.93 | 27.95 | 16,274 | +0.04(+0.13%) |
Feb 15, 2024 | 27.86 | 27.92 | 27.83 | 27.91 | 2,221 | +0.19(+0.67%) |
Feb 14, 2024 | 27.70 | 27.73 | 27.65 | 27.73 | 9,562 | +0.18(+0.65%) |
Feb 13, 2024 | 27.59 | 27.60 | 27.49 | 27.55 | 2,581 | -0.35(-1.25%) |
Feb 12, 2024 | 27.87 | 27.97 | 27.87 | 27.90 | 2,455 | +0.06(+0.22%) |
Feb 09, 2024 | 27.80 | 27.84 | 27.75 | 27.84 | 1,898 | +0.02(+0.08%) |
Feb 08, 2024 | 27.81 | 27.82 | 27.76 | 27.82 | 121,045 | -0.21(-0.75%) |
Feb 07, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 653 | -0.09(-0.31%) |
Feb 06, 2024 | 27.98 | 28.11 | 27.98 | 28.11 | 2,762 | +0.15(+0.54%) |
Feb 05, 2024 | 28.03 | 28.03 | 27.91 | 27.96 | 9,752 | -0.24(-0.84%) |
Feb 02, 2024 | 28.16 | 28.20 | 28.12 | 28.20 | 2,139 | -0.19(-0.67%) |
Feb 01, 2024 | 28.24 | 28.39 | 28.20 | 28.39 | 3,002 | +0.22(+0.79%) |
Jan 31, 2024 | 28.45 | 28.45 | 28.17 | 28.17 | 2,699 | -0.07(-0.23%) |
Jan 30, 2024 | 28.18 | 28.25 | 28.18 | 28.23 | 2,521 | -0.06(-0.21%) |
Jan 29, 2024 | 28.16 | 28.32 | 28.16 | 28.29 | 2,024 | +0.07(+0.24%) |
Jan 26, 2024 | 28.26 | 28.27 | 28.22 | 28.22 | 1,883 | +0.07(+0.27%) |
Jan 25, 2024 | 28.06 | 28.15 | 28.06 | 28.15 | 4,109 | -0.04(-0.13%) |
Jan 24, 2024 | 28.32 | 28.33 | 28.19 | 28.19 | 2,617 | +0.04(+0.14%) |
Jan 23, 2024 | 28.13 | 28.15 | 28.05 | 28.15 | 3,543 | -0.17(-0.62%) |
Jan 22, 2024 | 28.27 | 28.36 | 28.27 | 28.32 | 2,327 | +0.12(+0.42%) |
Jan 19, 2024 | 28.04 | 28.20 | 28.03 | 28.20 | 3,271 | +0.07(+0.23%) |
Jan 18, 2024 | 28.03 | 28.14 | 28.02 | 28.14 | 6,211 | +0.06(+0.22%) |
Jan 17, 2024 | 27.89 | 28.08 | 27.89 | 28.08 | 2,535 | -0.18(-0.63%) |
Jan 16, 2024 | 28.37 | 28.40 | 28.23 | 28.25 | 3,857 | -0.38(-1.34%) |
Jan 12, 2024 | 28.71 | 28.71 | 28.61 | 28.64 | 552 | +0.16(+0.56%) |
Jan 11, 2024 | 28.34 | 28.48 | 28.34 | 28.48 | 2,050 | +0.07(+0.25%) |
Jan 10, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 2,141 | +0.11(+0.39%) |
Jan 09, 2024 | 28.30 | 28.30 | 28.27 | 28.30 | 1,245 | -0.14(-0.48%) |
Jan 08, 2024 | 28.34 | 28.43 | 28.34 | 28.43 | 1,435 | +0.25(+0.89%) |
Jan 05, 2024 | 28.34 | 28.40 | 28.13 | 28.18 | 3,642 | +0.03(+0.12%) |
Jan 04, 2024 | 28.26 | 28.26 | 28.11 | 28.15 | 2,303 | +0.09(+0.34%) |
Jan 03, 2024 | 28.03 | 28.11 | 27.94 | 28.05 | 3,273 | -0.06(-0.21%) |
Jan 02, 2024 | 28.03 | 28.23 | 28.03 | 28.11 | 1,951 | -0.21(-0.73%) |
Dec 29, 2023 | 28.40 | 28.40 | 28.30 | 28.32 | 1,674 | +0.00(+0.00%) |
Dec 28, 2023 | 28.37 | 28.37 | 28.29 | 28.32 | 1,534 | +0.03(+0.10%) |
Dec 27, 2023 | 28.18 | 28.30 | 28.18 | 28.29 | 1,897 | +0.12(+0.42%) |
Dec 26, 2023 | 28.12 | 28.17 | 28.12 | 28.17 | 571 | +0.08(+0.28%) |
Dec 22, 2023 | 28.15 | 28.15 | 28.06 | 28.09 | 995 | +0.10(+0.36%) |
Dec 21, 2023 | 27.90 | 27.99 | 27.85 | 27.99 | 2,171 | +0.42(+1.51%) |
Dec 20, 2023 | 27.83 | 27.85 | 27.57 | 27.57 | 1,920 | -0.25(-0.89%) |
Dec 19, 2023 | 27.84 | 27.84 | 27.80 | 27.82 | 2,814 | +0.08(+0.30%) |
Dec 18, 2023 | 27.65 | 27.74 | 27.65 | 27.74 | 1,677 | +0.06(+0.21%) |
Dec 15, 2023 | 27.86 | 27.86 | 27.68 | 27.68 | 9,104 | -0.38(-1.36%) |
Dec 14, 2023 | 28.02 | 28.11 | 27.97 | 28.06 | 11,212 | +0.06(+0.22%) |
Dec 13, 2023 | 27.55 | 28.00 | 27.52 | 28.00 | 2,799 | +0.36(+1.31%) |
Dec 12, 2023 | 27.58 | 27.64 | 27.58 | 27.64 | 2,128 | +0.09(+0.33%) |
Dec 11, 2023 | 27.50 | 27.55 | 27.50 | 27.55 | 1,492 | +0.00(+0.00%) |
Dec 08, 2023 | 27.52 | 27.57 | 27.49 | 27.55 | 2,905 | -0.00(-0.01%) |
Dec 07, 2023 | 27.37 | 27.61 | 27.37 | 27.55 | 1,695 | +0.22(+0.79%) |
Dec 06, 2023 | 27.47 | 27.51 | 27.30 | 27.33 | 3,683 | +0.06(+0.20%) |
Dec 05, 2023 | 27.25 | 27.31 | 27.24 | 27.28 | 1,232 | -0.02(-0.06%) |
Dec 04, 2023 | 27.25 | 27.29 | 27.25 | 27.29 | 2,058 | -0.14(-0.51%) |