Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.79 | 29.06 | 28.71 | 28.73 | 12,842 | +0.18(+0.62%) |
Feb 28, 2024 | 28.76 | 28.76 | 28.47 | 28.55 | 6,685 | -0.06(-0.19%) |
Feb 27, 2024 | 28.55 | 28.78 | 28.55 | 28.61 | 7,846 | +0.09(+0.30%) |
Feb 26, 2024 | 28.69 | 28.76 | 28.49 | 28.52 | 13,501 | -0.26(-0.89%) |
Feb 23, 2024 | 28.79 | 28.84 | 28.66 | 28.78 | 6,427 | -0.11(-0.37%) |
Feb 22, 2024 | 28.77 | 28.90 | 28.77 | 28.89 | 4,542 | +0.08(+0.27%) |
Feb 21, 2024 | 28.60 | 28.91 | 28.60 | 28.81 | 10,720 | +0.44(+1.56%) |
Feb 20, 2024 | 28.50 | 28.55 | 28.36 | 28.37 | 3,876 | -0.02(-0.07%) |
Feb 16, 2024 | 28.22 | 28.56 | 28.22 | 28.39 | 16,707 | +0.13(+0.48%) |
Feb 15, 2024 | 27.54 | 28.33 | 27.54 | 28.25 | 14,006 | +0.65(+2.34%) |
Feb 14, 2024 | 27.81 | 27.83 | 27.48 | 27.61 | 7,984 | -0.11(-0.38%) |
Feb 13, 2024 | 28.13 | 28.13 | 27.62 | 27.71 | 7,041 | -0.46(-1.64%) |
Feb 12, 2024 | 27.47 | 28.17 | 27.47 | 28.17 | 3,895 | +0.70(+2.56%) |
Feb 09, 2024 | 27.38 | 27.80 | 27.38 | 27.47 | 10,585 | -0.05(-0.17%) |
Feb 08, 2024 | 27.20 | 27.56 | 27.20 | 27.52 | 9,587 | +0.03(+0.12%) |
Feb 07, 2024 | 27.56 | 27.56 | 27.47 | 27.49 | 1,248 | +0.08(+0.31%) |
Feb 06, 2024 | 27.41 | 27.56 | 27.40 | 27.40 | 3,023 | -0.14(-0.52%) |
Feb 05, 2024 | 27.85 | 28.10 | 27.45 | 27.55 | 7,874 | -0.39(-1.38%) |
Feb 02, 2024 | 27.98 | 27.98 | 27.70 | 27.93 | 6,966 | -0.08(-0.28%) |
Feb 01, 2024 | 27.96 | 28.19 | 27.79 | 28.01 | 28,185 | +0.29(+1.04%) |
Jan 31, 2024 | 27.88 | 27.99 | 27.56 | 27.72 | 4,642 | -0.16(-0.59%) |
Jan 30, 2024 | 27.88 | 28.13 | 27.79 | 27.88 | 4,962 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 27.93 | 27.62 | 27.80 | 32,838 | -0.13(-0.47%) |
Jan 26, 2024 | 27.69 | 27.94 | 27.69 | 27.93 | 8,537 | +0.26(+0.94%) |
Jan 25, 2024 | 27.58 | 27.69 | 27.54 | 27.67 | 5,334 | +0.23(+0.85%) |
Jan 24, 2024 | 27.36 | 27.44 | 27.36 | 27.44 | 1,277 | +0.18(+0.66%) |
Jan 23, 2024 | 27.31 | 27.31 | 27.18 | 27.26 | 4,575 | -0.12(-0.42%) |
Jan 22, 2024 | 26.97 | 27.45 | 26.97 | 27.37 | 8,351 | +0.33(+1.23%) |
Jan 19, 2024 | 26.97 | 27.08 | 26.97 | 27.04 | 7,900 | +0.07(+0.27%) |
Jan 18, 2024 | 27.31 | 27.31 | 26.97 | 26.97 | 11,885 | -0.15(-0.57%) |
Jan 17, 2024 | 27.22 | 27.79 | 27.05 | 27.12 | 9,306 | -0.40(-1.47%) |
Jan 16, 2024 | 27.47 | 27.76 | 27.47 | 27.53 | 10,584 | -0.16(-0.59%) |
Jan 12, 2024 | 27.79 | 27.90 | 27.49 | 27.69 | 20,466 | +0.09(+0.34%) |
Jan 11, 2024 | 27.78 | 27.79 | 27.48 | 27.60 | 9,569 | -0.03(-0.11%) |
Jan 10, 2024 | 27.34 | 27.71 | 27.34 | 27.63 | 7,238 | +0.18(+0.65%) |
Jan 09, 2024 | 27.59 | 27.59 | 27.23 | 27.45 | 9,493 | -0.05(-0.17%) |
Jan 08, 2024 | 27.37 | 27.61 | 27.19 | 27.50 | 5,135 | -0.04(-0.14%) |
Jan 05, 2024 | 27.43 | 27.77 | 27.43 | 27.54 | 12,649 | +0.02(+0.07%) |
Jan 04, 2024 | 27.65 | 27.82 | 27.49 | 27.52 | 15,761 | -0.01(-0.03%) |
Jan 03, 2024 | 27.34 | 27.60 | 27.24 | 27.53 | 3,552 | +0.43(+1.58%) |
Jan 02, 2024 | 27.23 | 27.49 | 27.09 | 27.10 | 12,389 | +0.02(+0.09%) |
Dec 29, 2023 | 27.23 | 27.23 | 27.07 | 27.08 | 4,868 | -0.12(-0.43%) |
Dec 28, 2023 | 27.34 | 27.34 | 27.16 | 27.19 | 3,654 | -0.09(-0.32%) |
Dec 27, 2023 | 27.26 | 27.42 | 27.17 | 27.28 | 6,516 | -0.13(-0.49%) |
Dec 26, 2023 | 27.09 | 27.55 | 27.09 | 27.41 | 7,722 | +0.35(+1.28%) |
Dec 22, 2023 | 27.08 | 27.33 | 27.07 | 27.07 | 11,700 | +0.08(+0.29%) |
Dec 21, 2023 | 26.69 | 27.01 | 26.69 | 26.99 | 15,578 | +0.30(+1.12%) |
Dec 20, 2023 | 27.02 | 27.17 | 26.53 | 26.69 | 16,095 | -0.39(-1.42%) |
Dec 19, 2023 | 27.03 | 27.08 | 26.79 | 27.08 | 14,864 | +0.33(+1.22%) |
Dec 18, 2023 | 26.43 | 26.95 | 26.43 | 26.75 | 3,524 | +0.37(+1.39%) |
Dec 15, 2023 | 26.72 | 26.97 | 26.36 | 26.38 | 34,978 | -0.50(-1.86%) |
Dec 14, 2023 | 26.69 | 27.14 | 26.69 | 26.88 | 10,273 | +0.49(+1.86%) |
Dec 13, 2023 | 26.02 | 26.50 | 25.87 | 26.39 | 8,835 | +0.32(+1.22%) |
Dec 12, 2023 | 26.01 | 26.17 | 25.81 | 26.07 | 10,357 | -0.16(-0.62%) |
Dec 11, 2023 | 26.36 | 26.42 | 26.14 | 26.24 | 10,007 | -0.05(-0.18%) |
Dec 08, 2023 | 26.09 | 26.43 | 25.46 | 26.29 | 50,213 | +0.13(+0.48%) |
Dec 07, 2023 | 26.31 | 26.51 | 26.16 | 26.16 | 14,605 | -0.26(-0.98%) |
Dec 06, 2023 | 26.73 | 26.73 | 26.31 | 26.42 | 57,918 | -0.26(-0.97%) |
Dec 05, 2023 | 26.93 | 26.93 | 26.61 | 26.68 | 11,719 | -0.41(-1.53%) |
Dec 04, 2023 | 27.44 | 27.44 | 27.08 | 27.09 | 9,747 | -0.33(-1.19%) |