Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.06 | 27.07 | 26.96 | 27.05 | 2,192 | +0.12(+0.45%) |
Feb 28, 2024 | 26.95 | 26.96 | 26.84 | 26.93 | 2,404 | +0.15(+0.58%) |
Feb 27, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 37 | +0.05(+0.18%) |
Feb 26, 2024 | 26.70 | 26.76 | 26.69 | 26.72 | 1,787 | -0.06(-0.21%) |
Feb 23, 2024 | 26.72 | 26.78 | 26.64 | 26.78 | 5,065 | +0.17(+0.64%) |
Feb 22, 2024 | 26.55 | 26.61 | 26.53 | 26.61 | 3,245 | +0.20(+0.77%) |
Feb 21, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 2 | +0.17(+0.66%) |
Feb 20, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 211 | -0.14(-0.53%) |
Feb 16, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 131 | -0.08(-0.31%) |
Feb 15, 2024 | 26.39 | 26.45 | 26.39 | 26.45 | 1,640 | +0.27(+1.05%) |
Feb 14, 2024 | 26.01 | 26.18 | 26.01 | 26.18 | 491 | +0.20(+0.79%) |
Feb 13, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 113 | -0.34(-1.28%) |
Feb 12, 2024 | 26.26 | 26.31 | 26.25 | 26.31 | 8,498 | +0.02(+0.09%) |
Feb 09, 2024 | 26.28 | 26.29 | 26.21 | 26.29 | 9,811 | +0.05(+0.18%) |
Feb 08, 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 1,388 | -0.03(-0.12%) |
Feb 07, 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 671 | +0.13(+0.50%) |
Feb 06, 2024 | 26.02 | 26.14 | 26.00 | 26.14 | 9,372 | +0.14(+0.52%) |
Feb 05, 2024 | 25.99 | 26.01 | 25.99 | 26.01 | 448 | -0.24(-0.93%) |
Feb 02, 2024 | 26.22 | 26.25 | 26.21 | 26.25 | 1,444 | +0.02(+0.09%) |
Feb 01, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 5 | +0.21(+0.79%) |
Jan 31, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 23 | -0.43(-1.62%) |
Jan 30, 2024 | 26.30 | 26.45 | 26.30 | 26.45 | 1,107 | +0.11(+0.43%) |
Jan 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 43 | +0.11(+0.43%) |
Jan 26, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.11(+0.42%) |
Jan 25, 2024 | 26.11 | 26.13 | 26.11 | 26.11 | 439 | +0.03(+0.10%) |
Jan 24, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | -0.13(-0.48%) |
Jan 23, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | -0.01(-0.04%) |
Jan 22, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 80 | -0.05(-0.18%) |
Jan 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.05(+0.20%) |
Jan 18, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.10(+0.37%) |
Jan 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | -0.08(-0.31%) |
Jan 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 92 | -0.11(-0.41%) |
Jan 12, 2024 | 26.30 | 26.31 | 26.25 | 26.31 | 8,273 | +0.08(+0.29%) |
Jan 11, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.04(+0.15%) |
Jan 10, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.01(+0.03%) |
Jan 09, 2024 | 26.25 | 26.25 | 26.18 | 26.18 | 2,299 | -0.16(-0.59%) |
Jan 08, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.15(+0.56%) |
Jan 05, 2024 | 26.18 | 26.19 | 26.18 | 26.19 | 154 | -0.02(-0.07%) |
Jan 04, 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 1,595 | -0.04(-0.15%) |
Jan 03, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 27 | -0.23(-0.86%) |
Jan 02, 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 818 | +0.05(+0.19%) |
Dec 29, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 100 | -0.09(-0.34%) |
Dec 28, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 3 | +0.04(+0.15%) |
Dec 27, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 4 | +0.01(+0.03%) |
Dec 26, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 1 | +0.08(+0.29%) |
Dec 22, 2023 | 26.42 | 26.42 | 26.39 | 26.39 | 121 | +0.19(+0.71%) |
Dec 21, 2023 | 26.19 | 26.21 | 26.17 | 26.21 | 462 | +0.13(+0.50%) |
Dec 20, 2023 | 26.37 | 26.37 | 26.08 | 26.08 | 906 | -0.30(-1.12%) |
Dec 19, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 4 | +0.10(+0.39%) |
Dec 18, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 7 | +0.08(+0.29%) |
Dec 15, 2023 | 26.19 | 26.21 | 26.14 | 26.19 | 1,292 | -0.19(-0.73%) |
Dec 14, 2023 | 26.46 | 26.47 | 26.39 | 26.39 | 4,222 | +0.24(+0.92%) |
Dec 13, 2023 | 25.97 | 26.15 | 25.97 | 26.15 | 1,107 | +0.34(+1.34%) |
Dec 12, 2023 | 25.49 | 25.80 | 25.49 | 25.80 | 453 | +0.01(+0.03%) |
Dec 11, 2023 | 25.73 | 25.80 | 25.73 | 25.80 | 2,045 | +0.27(+1.06%) |
Dec 08, 2023 | 25.54 | 25.57 | 25.52 | 25.52 | 10,428 | +0.01(+0.05%) |
Dec 07, 2023 | 25.56 | 25.56 | 25.51 | 25.51 | 3,573 | +0.05(+0.19%) |
Dec 06, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.06(+0.25%) |
Dec 05, 2023 | 25.44 | 25.45 | 25.40 | 25.40 | 4,865 | -0.20(-0.79%) |
Dec 04, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.02%) |