Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.49 | 29.52 | 29.48 | 29.49 | 3,063,979 | +0.00(+0.00%) |
Feb 28, 2024 | 29.50 | 29.50 | 29.46 | 29.49 | 1,936,352 | +0.01(+0.03%) |
Feb 27, 2024 | 29.50 | 29.50 | 29.46 | 29.48 | 3,293,160 | +0.02(+0.07%) |
Feb 26, 2024 | 29.47 | 29.49 | 29.45 | 29.46 | 16,045,717 | -0.02(-0.07%) |
Feb 23, 2024 | 29.48 | 29.50 | 29.48 | 29.48 | 1,519,099 | -0.01(-0.03%) |
Feb 22, 2024 | 29.51 | 29.53 | 29.47 | 29.49 | 10,725,657 | -0.02(-0.07%) |
Feb 21, 2024 | 29.53 | 29.54 | 29.49 | 29.51 | 1,742,768 | -0.02(-0.07%) |
Feb 20, 2024 | 29.51 | 29.54 | 29.51 | 29.53 | 5,450,411 | +0.05(+0.17%) |
Feb 16, 2024 | 29.50 | 29.50 | 29.46 | 29.48 | 1,212,389 | -0.04(-0.13%) |
Feb 15, 2024 | 29.54 | 29.54 | 29.50 | 29.52 | 8,117,144 | +0.03(+0.10%) |
Feb 14, 2024 | 29.48 | 29.50 | 29.46 | 29.49 | 1,479,057 | +0.06(+0.20%) |
Feb 13, 2024 | 29.50 | 29.50 | 29.43 | 29.43 | 1,031,887 | -0.11(-0.37%) |
Feb 12, 2024 | 29.53 | 29.54 | 29.51 | 29.54 | 1,485,581 | +0.03(+0.10%) |
Feb 09, 2024 | 29.47 | 29.52 | 29.47 | 29.51 | 2,476,975 | -0.01(-0.03%) |
Feb 08, 2024 | 29.52 | 29.53 | 29.50 | 29.52 | 1,672,769 | +0.00(+0.00%) |
Feb 07, 2024 | 29.56 | 29.56 | 29.52 | 29.52 | 1,914,164 | -0.02(-0.07%) |
Feb 06, 2024 | 29.53 | 29.55 | 29.49 | 29.54 | 2,463,618 | +0.04(+0.13%) |
Feb 05, 2024 | 29.48 | 29.51 | 29.48 | 29.50 | 1,756,362 | -0.04(-0.13%) |
Feb 02, 2024 | 29.54 | 29.54 | 29.50 | 29.54 | 1,860,994 | -0.05(-0.17%) |
Feb 01, 2024 | 29.60 | 29.62 | 29.56 | 29.59 | 2,700,874 | +0.02(+0.05%) |
Jan 31, 2024 | 29.57 | 29.59 | 29.53 | 29.57 | 2,608,113 | +0.06(+0.20%) |
Jan 30, 2024 | 29.55 | 29.55 | 29.48 | 29.51 | 2,422,946 | -0.01(-0.03%) |
Jan 29, 2024 | 29.53 | 29.53 | 29.51 | 29.52 | 1,701,024 | +0.03(+0.10%) |
Jan 26, 2024 | 29.52 | 29.52 | 29.48 | 29.49 | 3,369,199 | -0.03(-0.10%) |
Jan 25, 2024 | 29.49 | 29.52 | 29.48 | 29.52 | 2,129,392 | +0.05(+0.17%) |
Jan 24, 2024 | 29.49 | 29.50 | 29.45 | 29.47 | 6,204,760 | +0.00(+0.00%) |
Jan 23, 2024 | 29.46 | 29.47 | 29.43 | 29.47 | 4,983,993 | +0.01(+0.03%) |
Jan 22, 2024 | 29.45 | 29.47 | 29.45 | 29.46 | 3,288,281 | +0.01(+0.03%) |
Jan 19, 2024 | 29.45 | 29.45 | 29.42 | 29.45 | 2,037,635 | +0.00(+0.00%) |
Jan 18, 2024 | 29.49 | 29.49 | 29.44 | 29.45 | 1,351,502 | +0.00(+0.00%) |
Jan 17, 2024 | 29.48 | 29.48 | 29.42 | 29.45 | 2,222,057 | -0.05(-0.17%) |
Jan 16, 2024 | 29.49 | 29.54 | 29.48 | 29.50 | 2,973,926 | -0.04(-0.13%) |
Jan 12, 2024 | 29.53 | 29.57 | 29.52 | 29.54 | 1,301,589 | +0.06(+0.20%) |
Jan 11, 2024 | 29.44 | 29.49 | 29.41 | 29.48 | 3,180,388 | +0.08(+0.27%) |
Jan 10, 2024 | 29.40 | 29.43 | 29.40 | 29.40 | 1,384,874 | +0.00(+0.00%) |
Jan 09, 2024 | 29.42 | 29.42 | 29.35 | 29.40 | 1,730,172 | +0.01(+0.03%) |
Jan 08, 2024 | 29.41 | 29.42 | 29.36 | 29.39 | 2,898,068 | +0.03(+0.10%) |
Jan 05, 2024 | 29.36 | 29.41 | 29.32 | 29.36 | 1,590,040 | +0.00(+0.00%) |
Jan 04, 2024 | 29.37 | 29.37 | 29.34 | 29.36 | 2,881,624 | -0.01(-0.03%) |
Jan 03, 2024 | 29.40 | 29.40 | 29.35 | 29.37 | 2,252,481 | -0.02(-0.07%) |
Jan 02, 2024 | 29.39 | 29.40 | 29.38 | 29.39 | 1,573,338 | -0.04(-0.13%) |
Dec 29, 2023 | 29.42 | 29.45 | 29.41 | 29.43 | 1,935,372 | +0.01(+0.03%) |
Dec 28, 2023 | 29.42 | 29.43 | 29.40 | 29.42 | 2,111,266 | +0.01(+0.03%) |
Dec 27, 2023 | 29.41 | 29.43 | 29.38 | 29.41 | 1,981,711 | +0.03(+0.10%) |
Dec 26, 2023 | 29.35 | 29.38 | 29.35 | 29.38 | 1,739,458 | +0.01(+0.03%) |
Dec 22, 2023 | 29.40 | 29.40 | 29.36 | 29.37 | 2,005,547 | +0.01(+0.03%) |
Dec 21, 2023 | 29.35 | 29.37 | 29.34 | 29.36 | 2,676,158 | +0.04(+0.13%) |
Dec 20, 2023 | 29.32 | 29.33 | 29.31 | 29.32 | 1,530,636 | +0.04(+0.13%) |
Dec 19, 2023 | 29.31 | 29.31 | 29.28 | 29.29 | 2,049,963 | +0.00(+0.00%) |
Dec 18, 2023 | 29.29 | 29.30 | 29.28 | 29.29 | 2,196,971 | +0.02(+0.06%) |
Dec 15, 2023 | 29.27 | 29.30 | 29.27 | 29.27 | 3,986,932 | -0.03(-0.10%) |
Dec 14, 2023 | 29.33 | 29.35 | 29.29 | 29.30 | 1,684,949 | +0.04(+0.13%) |
Dec 13, 2023 | 29.11 | 29.28 | 29.11 | 29.26 | 2,470,326 | +0.16(+0.54%) |
Dec 12, 2023 | 29.08 | 29.11 | 29.06 | 29.10 | 3,482,609 | +0.04(+0.14%) |
Dec 11, 2023 | 29.06 | 29.07 | 29.04 | 29.06 | 3,950,574 | -0.01(-0.03%) |
Dec 08, 2023 | 29.08 | 29.10 | 29.06 | 29.07 | 2,133,291 | -0.07(-0.24%) |
Dec 07, 2023 | 29.14 | 29.15 | 29.12 | 29.14 | 2,258,262 | +0.04(+0.14%) |
Dec 06, 2023 | 29.13 | 29.14 | 29.09 | 29.10 | 1,808,939 | -0.02(-0.07%) |
Dec 05, 2023 | 29.10 | 29.13 | 29.08 | 29.12 | 1,870,448 | +0.04(+0.14%) |
Dec 04, 2023 | 29.12 | 29.12 | 29.07 | 29.08 | 2,333,432 | -0.05(-0.17%) |