Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.84 | 27.88 | 27.83 | 27.86 | 1,639,228 | +0.05(+0.18%) |
Feb 28, 2024 | 27.77 | 27.82 | 27.76 | 27.81 | 2,722,730 | +0.07(+0.25%) |
Feb 27, 2024 | 27.75 | 27.79 | 27.73 | 27.74 | 1,565,376 | -0.04(-0.14%) |
Feb 26, 2024 | 27.81 | 27.81 | 27.73 | 27.78 | 1,068,445 | -0.02(-0.07%) |
Feb 23, 2024 | 27.74 | 27.82 | 27.73 | 27.80 | 1,192,069 | +0.07(+0.25%) |
Feb 22, 2024 | 27.74 | 27.78 | 27.70 | 27.73 | 2,223,626 | -0.03(-0.11%) |
Feb 21, 2024 | 27.84 | 27.84 | 27.74 | 27.76 | 2,987,646 | -0.06(-0.21%) |
Feb 20, 2024 | 27.82 | 27.86 | 27.81 | 27.82 | 1,087,716 | +0.05(+0.18%) |
Feb 16, 2024 | 27.74 | 27.77 | 27.72 | 27.77 | 1,288,463 | -0.09(-0.32%) |
Feb 15, 2024 | 27.89 | 27.90 | 27.83 | 27.86 | 1,553,904 | +0.05(+0.18%) |
Feb 14, 2024 | 27.74 | 27.84 | 27.74 | 27.81 | 6,691,534 | +0.10(+0.36%) |
Feb 13, 2024 | 27.80 | 27.81 | 27.71 | 27.71 | 1,200,665 | -0.25(-0.89%) |
Feb 12, 2024 | 27.94 | 27.97 | 27.91 | 27.95 | 1,240,744 | +0.02(+0.07%) |
Feb 09, 2024 | 27.91 | 27.94 | 27.90 | 27.93 | 6,038,667 | -0.03(-0.11%) |
Feb 08, 2024 | 27.97 | 28.00 | 27.94 | 27.96 | 2,515,942 | -0.06(-0.21%) |
Feb 07, 2024 | 28.02 | 28.11 | 28.01 | 28.02 | 2,115,168 | -0.04(-0.14%) |
Feb 06, 2024 | 27.97 | 28.07 | 27.96 | 28.06 | 1,714,264 | +0.12(+0.43%) |
Feb 05, 2024 | 28.00 | 28.02 | 27.92 | 27.94 | 1,330,717 | -0.18(-0.63%) |
Feb 02, 2024 | 28.15 | 28.19 | 28.08 | 28.12 | 2,335,824 | -0.26(-0.91%) |
Feb 01, 2024 | 28.37 | 28.46 | 28.32 | 28.38 | 2,263,741 | +0.09(+0.34%) |
Jan 31, 2024 | 28.22 | 28.29 | 28.18 | 28.29 | 2,160,470 | +0.19(+0.67%) |
Jan 30, 2024 | 28.13 | 28.15 | 28.05 | 28.10 | 2,176,327 | -0.01(-0.04%) |
Jan 29, 2024 | 28.06 | 28.12 | 28.05 | 28.11 | 1,594,766 | +0.10(+0.35%) |
Jan 26, 2024 | 28.03 | 28.03 | 27.98 | 28.01 | 9,024,584 | -0.04(-0.14%) |
Jan 25, 2024 | 28.01 | 28.05 | 27.99 | 28.05 | 3,248,478 | +0.10(+0.35%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.94 | 27.95 | 1,573,339 | -0.05(-0.18%) |
Jan 23, 2024 | 28.00 | 28.01 | 27.97 | 28.00 | 1,070,256 | -0.04(-0.14%) |
Jan 22, 2024 | 28.04 | 28.07 | 28.02 | 28.04 | 1,477,120 | +0.07(+0.25%) |
Jan 19, 2024 | 27.96 | 27.98 | 27.90 | 27.97 | 1,934,359 | -0.03(-0.11%) |
Jan 18, 2024 | 28.02 | 28.04 | 27.97 | 28.00 | 1,829,949 | -0.02(-0.07%) |
Jan 17, 2024 | 28.02 | 28.05 | 27.98 | 28.02 | 1,657,532 | -0.10(-0.35%) |
Jan 16, 2024 | 28.19 | 28.22 | 28.08 | 28.12 | 2,950,014 | -0.14(-0.49%) |
Jan 12, 2024 | 28.26 | 28.30 | 28.22 | 28.26 | 2,279,197 | +0.08(+0.28%) |
Jan 11, 2024 | 28.09 | 28.19 | 28.07 | 28.18 | 5,735,962 | +0.13(+0.46%) |
Jan 10, 2024 | 28.12 | 28.13 | 28.05 | 28.05 | 3,928,452 | -0.02(-0.07%) |
Jan 09, 2024 | 28.06 | 28.10 | 28.06 | 28.07 | 1,288,524 | +0.00(+0.00%) |
Jan 08, 2024 | 28.03 | 28.14 | 28.02 | 28.07 | 2,337,879 | +0.06(+0.21%) |
Jan 05, 2024 | 28.01 | 28.14 | 27.98 | 28.01 | 2,629,290 | -0.05(-0.18%) |
Jan 04, 2024 | 28.07 | 28.10 | 28.05 | 28.06 | 1,541,612 | -0.11(-0.39%) |
Jan 03, 2024 | 28.06 | 28.19 | 28.03 | 28.17 | 1,860,258 | +0.04(+0.14%) |
Jan 02, 2024 | 28.12 | 28.16 | 28.11 | 28.13 | 1,907,350 | -0.09(-0.32%) |
Dec 29, 2023 | 28.19 | 28.26 | 28.18 | 28.22 | 1,421,150 | -0.02(-0.07%) |
Dec 28, 2023 | 28.26 | 28.29 | 28.22 | 28.24 | 1,981,598 | -0.06(-0.21%) |
Dec 27, 2023 | 28.23 | 28.30 | 28.22 | 28.30 | 1,793,295 | +0.14(+0.49%) |
Dec 26, 2023 | 28.13 | 28.18 | 28.13 | 28.16 | 1,133,521 | -0.01(-0.04%) |
Dec 22, 2023 | 28.21 | 28.21 | 28.13 | 28.17 | 8,065,090 | +0.01(+0.04%) |
Dec 21, 2023 | 28.24 | 28.25 | 28.14 | 28.16 | 1,530,821 | -0.01(-0.04%) |
Dec 20, 2023 | 28.13 | 28.19 | 28.09 | 28.17 | 2,515,892 | +0.10(+0.35%) |
Dec 19, 2023 | 28.06 | 28.11 | 28.06 | 28.07 | 2,168,027 | +0.03(+0.11%) |
Dec 18, 2023 | 28.06 | 28.07 | 28.02 | 28.04 | 1,545,638 | -0.03(-0.12%) |
Dec 15, 2023 | 28.06 | 28.12 | 28.05 | 28.07 | 1,936,334 | -0.04(-0.14%) |
Dec 14, 2023 | 28.06 | 28.16 | 28.06 | 28.11 | 3,369,374 | +0.14(+0.49%) |
Dec 13, 2023 | 27.69 | 27.98 | 27.68 | 27.97 | 4,327,116 | +0.33(+1.21%) |
Dec 12, 2023 | 27.60 | 27.66 | 27.59 | 27.64 | 7,435,933 | +0.03(+0.11%) |
Dec 11, 2023 | 27.56 | 27.61 | 27.52 | 27.61 | 2,691,223 | +0.01(+0.04%) |
Dec 08, 2023 | 27.62 | 27.67 | 27.56 | 27.60 | 1,923,965 | -0.15(-0.53%) |
Dec 07, 2023 | 27.74 | 27.80 | 27.73 | 27.75 | 2,374,299 | -0.01(-0.04%) |
Dec 06, 2023 | 27.74 | 27.78 | 27.71 | 27.76 | 2,713,719 | +0.05(+0.20%) |
Dec 05, 2023 | 27.65 | 27.72 | 27.63 | 27.70 | 4,338,345 | +0.12(+0.45%) |
Dec 04, 2023 | 27.60 | 27.64 | 27.54 | 27.58 | 2,212,953 | -0.09(-0.32%) |