Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.23 | 29.23 | 28.99 | 29.07 | 24,818 | +0.03(+0.10%) |
Feb 28, 2024 | 29.07 | 29.09 | 28.98 | 29.04 | 23,843 | -0.20(-0.68%) |
Feb 27, 2024 | 29.20 | 29.29 | 29.15 | 29.24 | 33,546 | +0.14(+0.49%) |
Feb 26, 2024 | 29.05 | 29.15 | 29.00 | 29.09 | 47,814 | -0.01(-0.02%) |
Feb 23, 2024 | 29.14 | 29.19 | 29.08 | 29.10 | 14,133 | -0.02(-0.07%) |
Feb 22, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 20,466 | +0.13(+0.45%) |
Feb 21, 2024 | 28.94 | 28.99 | 28.86 | 28.99 | 13,985 | +0.10(+0.35%) |
Feb 20, 2024 | 28.94 | 28.99 | 28.81 | 28.89 | 33,548 | -0.01(-0.04%) |
Feb 16, 2024 | 28.89 | 28.97 | 28.78 | 28.90 | 36,821 | +0.08(+0.28%) |
Feb 15, 2024 | 28.66 | 28.84 | 28.66 | 28.82 | 63,455 | +0.32(+1.13%) |
Feb 14, 2024 | 28.40 | 28.51 | 28.36 | 28.50 | 35,521 | +0.25(+0.90%) |
Feb 13, 2024 | 28.44 | 28.44 | 28.06 | 28.24 | 32,827 | -0.41(-1.42%) |
Feb 12, 2024 | 28.56 | 28.72 | 28.56 | 28.65 | 50,986 | +0.08(+0.27%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.38 | 28.57 | 38,805 | +0.02(+0.07%) |
Feb 08, 2024 | 28.53 | 28.57 | 28.46 | 28.55 | 74,873 | -0.17(-0.59%) |
Feb 07, 2024 | 28.78 | 28.78 | 28.61 | 28.72 | 21,168 | -0.20(-0.69%) |
Feb 06, 2024 | 28.68 | 28.92 | 28.64 | 28.92 | 13,249 | +0.31(+1.08%) |
Feb 05, 2024 | 28.63 | 28.66 | 28.47 | 28.61 | 77,696 | -0.22(-0.78%) |
Feb 02, 2024 | 28.90 | 28.90 | 28.70 | 28.83 | 40,383 | -0.27(-0.94%) |
Feb 01, 2024 | 28.98 | 29.14 | 28.91 | 29.11 | 29,394 | +0.16(+0.56%) |
Jan 31, 2024 | 29.29 | 29.29 | 28.92 | 28.95 | 44,879 | -0.22(-0.76%) |
Jan 30, 2024 | 29.09 | 29.18 | 29.03 | 29.17 | 23,608 | -0.08(-0.27%) |
Jan 29, 2024 | 29.02 | 29.25 | 28.99 | 29.25 | 34,646 | +0.08(+0.27%) |
Jan 26, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 23,889 | +0.05(+0.17%) |
Jan 25, 2024 | 29.05 | 29.12 | 28.97 | 29.12 | 197,958 | +0.17(+0.58%) |
Jan 24, 2024 | 29.16 | 29.23 | 28.92 | 28.95 | 146,719 | +0.06(+0.21%) |
Jan 23, 2024 | 28.85 | 28.90 | 28.78 | 28.89 | 47,830 | +0.05(+0.16%) |
Jan 22, 2024 | 28.89 | 28.93 | 28.72 | 28.84 | 76,012 | +0.04(+0.15%) |
Jan 19, 2024 | 28.67 | 28.84 | 28.59 | 28.80 | 36,025 | -0.01(-0.05%) |
Jan 18, 2024 | 28.75 | 28.83 | 28.63 | 28.81 | 81,690 | +0.15(+0.52%) |
Jan 17, 2024 | 28.55 | 28.69 | 28.50 | 28.66 | 44,826 | -0.27(-0.93%) |
Jan 16, 2024 | 29.14 | 29.14 | 28.85 | 28.93 | 27,693 | -0.49(-1.67%) |
Jan 12, 2024 | 29.53 | 29.55 | 29.36 | 29.42 | 21,258 | -0.01(-0.04%) |
Jan 11, 2024 | 29.49 | 29.49 | 29.19 | 29.43 | 51,035 | -0.08(-0.26%) |
Jan 10, 2024 | 29.51 | 29.56 | 29.45 | 29.51 | 22,831 | -0.03(-0.10%) |
Jan 09, 2024 | 29.61 | 29.61 | 29.48 | 29.54 | 28,467 | -0.29(-0.97%) |
Jan 08, 2024 | 29.64 | 29.83 | 29.59 | 29.83 | 16,098 | +0.13(+0.45%) |
Jan 05, 2024 | 29.67 | 29.92 | 29.61 | 29.70 | 20,032 | +0.07(+0.24%) |
Jan 04, 2024 | 29.62 | 29.76 | 29.61 | 29.63 | 19,988 | +0.20(+0.68%) |
Jan 03, 2024 | 29.30 | 29.50 | 29.28 | 29.43 | 30,136 | -0.12(-0.42%) |
Jan 02, 2024 | 29.51 | 29.68 | 29.51 | 29.55 | 260,765 | -0.10(-0.34%) |
Dec 29, 2023 | 29.73 | 29.77 | 29.62 | 29.65 | 13,506 | -0.01(-0.02%) |
Dec 28, 2023 | 29.83 | 29.84 | 29.66 | 29.66 | 65,965 | -0.16(-0.52%) |
Dec 27, 2023 | 29.72 | 29.85 | 29.66 | 29.82 | 24,428 | +0.09(+0.32%) |
Dec 26, 2023 | 29.44 | 29.74 | 29.37 | 29.72 | 65,367 | +0.21(+0.72%) |
Dec 22, 2023 | 29.63 | 29.63 | 29.47 | 29.51 | 19,928 | +0.12(+0.42%) |
Dec 21, 2023 | 29.19 | 29.38 | 29.19 | 29.38 | 26,181 | +0.52(+1.79%) |
Dec 20, 2023 | 29.18 | 29.23 | 28.87 | 28.87 | 73,287 | -0.36(-1.22%) |
Dec 19, 2023 | 29.13 | 29.25 | 29.13 | 29.22 | 26,952 | +0.21(+0.72%) |
Dec 18, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 24,556 | +0.04(+0.15%) |
Dec 15, 2023 | 29.04 | 29.16 | 28.97 | 28.97 | 31,275 | -0.24(-0.83%) |
Dec 14, 2023 | 29.05 | 29.32 | 29.05 | 29.21 | 27,240 | +0.29(+1.01%) |
Dec 13, 2023 | 28.58 | 28.92 | 28.36 | 28.92 | 112,921 | +0.33(+1.17%) |
Dec 12, 2023 | 28.55 | 28.59 | 28.44 | 28.59 | 22,738 | -0.06(-0.22%) |
Dec 11, 2023 | 28.59 | 28.66 | 28.57 | 28.65 | 13,893 | +0.05(+0.18%) |
Dec 08, 2023 | 28.46 | 28.62 | 28.46 | 28.60 | 16,445 | +0.05(+0.16%) |
Dec 07, 2023 | 28.40 | 28.57 | 28.34 | 28.55 | 16,101 | +0.22(+0.76%) |
Dec 06, 2023 | 28.54 | 28.57 | 28.33 | 28.33 | 32,095 | -0.04(-0.15%) |
Dec 05, 2023 | 28.40 | 28.45 | 28.36 | 28.38 | 34,023 | -0.17(-0.58%) |
Dec 04, 2023 | 28.44 | 28.60 | 28.44 | 28.54 | 29,703 | -0.13(-0.47%) |