Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.78 | 28.91 | 28.54 | 28.87 | 1,043,252 | -0.03(-0.10%) |
Feb 28, 2024 | 29.26 | 29.49 | 28.88 | 28.90 | 1,079,623 | -0.30(-1.04%) |
Feb 27, 2024 | 29.10 | 29.26 | 28.76 | 29.21 | 1,147,761 | +0.20(+0.71%) |
Feb 26, 2024 | 29.15 | 29.18 | 28.92 | 29.00 | 790,578 | -0.04(-0.13%) |
Feb 23, 2024 | 28.88 | 29.17 | 28.78 | 29.04 | 853,008 | +0.22(+0.78%) |
Feb 22, 2024 | 28.65 | 28.83 | 28.61 | 28.82 | 544,482 | +0.28(+0.99%) |
Feb 21, 2024 | 28.35 | 28.58 | 28.34 | 28.53 | 520,760 | +0.15(+0.52%) |
Feb 20, 2024 | 28.29 | 28.55 | 28.11 | 28.39 | 1,178,160 | -0.26(-0.92%) |
Feb 16, 2024 | 28.54 | 28.72 | 28.42 | 28.65 | 682,359 | +0.12(+0.41%) |
Feb 15, 2024 | 28.21 | 28.54 | 28.21 | 28.53 | 934,704 | +0.33(+1.18%) |
Feb 14, 2024 | 28.17 | 28.30 | 27.93 | 28.20 | 873,068 | +0.17(+0.59%) |
Feb 13, 2024 | 27.66 | 28.24 | 27.47 | 28.04 | 1,159,282 | +0.16(+0.56%) |
Feb 12, 2024 | 27.72 | 27.98 | 27.69 | 27.88 | 647,554 | +0.19(+0.67%) |
Feb 09, 2024 | 27.86 | 27.86 | 27.53 | 27.69 | 846,223 | -0.05(-0.18%) |
Feb 08, 2024 | 27.56 | 27.81 | 27.49 | 27.74 | 853,225 | +0.12(+0.42%) |
Feb 07, 2024 | 27.34 | 27.73 | 27.31 | 27.63 | 816,247 | +0.34(+1.25%) |
Feb 06, 2024 | 27.50 | 27.52 | 27.10 | 27.28 | 1,294,288 | -0.18(-0.64%) |
Feb 05, 2024 | 27.90 | 27.95 | 27.36 | 27.46 | 1,666,051 | -0.45(-1.61%) |
Feb 02, 2024 | 27.74 | 27.99 | 27.65 | 27.91 | 961,690 | +0.17(+0.60%) |
Feb 01, 2024 | 27.93 | 28.00 | 27.43 | 27.74 | 1,385,360 | -0.17(-0.59%) |
Jan 31, 2024 | 28.03 | 28.17 | 27.90 | 27.91 | 1,204,760 | -0.29(-1.04%) |
Jan 30, 2024 | 28.05 | 28.35 | 28.05 | 28.20 | 985,488 | +0.16(+0.56%) |
Jan 29, 2024 | 28.00 | 28.23 | 27.88 | 28.05 | 845,040 | +0.13(+0.45%) |
Jan 26, 2024 | 27.80 | 27.99 | 27.76 | 27.92 | 759,487 | +0.26(+0.95%) |
Jan 25, 2024 | 27.80 | 27.93 | 27.60 | 27.66 | 1,163,535 | -0.14(-0.49%) |
Jan 24, 2024 | 27.76 | 28.01 | 27.73 | 27.79 | 1,053,567 | -0.05(-0.18%) |
Jan 23, 2024 | 27.82 | 27.88 | 27.66 | 27.84 | 989,497 | +0.02(+0.07%) |
Jan 22, 2024 | 27.61 | 27.85 | 27.58 | 27.82 | 844,266 | +0.26(+0.96%) |
Jan 19, 2024 | 27.67 | 27.67 | 27.40 | 27.56 | 698,167 | -0.02(-0.07%) |
Jan 18, 2024 | 27.61 | 27.62 | 27.30 | 27.58 | 787,414 | +0.04(+0.14%) |
Jan 17, 2024 | 27.31 | 27.58 | 27.28 | 27.54 | 820,331 | +0.20(+0.71%) |
Jan 16, 2024 | 27.38 | 27.53 | 27.24 | 27.34 | 851,868 | -0.25(-0.92%) |
Jan 12, 2024 | 27.68 | 27.71 | 27.57 | 27.60 | 1,235,016 | +0.10(+0.35%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.37 | 27.50 | 1,698,847 | -0.23(-0.84%) |
Jan 10, 2024 | 27.80 | 28.05 | 27.73 | 27.73 | 1,842,314 | -0.07(-0.25%) |
Jan 09, 2024 | 27.95 | 28.03 | 27.78 | 27.80 | 1,035,421 | -0.20(-0.70%) |
Jan 08, 2024 | 27.85 | 28.06 | 27.75 | 28.00 | 746,420 | +0.25(+0.91%) |
Jan 05, 2024 | 28.01 | 28.11 | 27.64 | 27.74 | 1,172,335 | -0.26(-0.94%) |
Jan 04, 2024 | 27.27 | 28.07 | 27.27 | 28.01 | 1,935,964 | +0.73(+2.68%) |
Jan 03, 2024 | 27.25 | 27.44 | 27.09 | 27.27 | 1,078,106 | +0.09(+0.32%) |
Jan 02, 2024 | 26.98 | 27.21 | 26.86 | 27.19 | 1,082,870 | +0.22(+0.83%) |
Dec 29, 2023 | 27.01 | 27.05 | 26.80 | 26.96 | 972,118 | -0.09(-0.32%) |
Dec 28, 2023 | 27.13 | 27.29 | 26.96 | 27.05 | 1,236,486 | -0.13(-0.47%) |
Dec 27, 2023 | 27.13 | 27.19 | 26.78 | 27.18 | 1,225,615 | +0.22(+0.81%) |
Dec 26, 2023 | 26.79 | 27.02 | 26.65 | 26.96 | 1,671,050 | +0.26(+0.96%) |
Dec 22, 2023 | 26.68 | 26.88 | 26.65 | 26.70 | 1,155,431 | +0.12(+0.46%) |
Dec 21, 2023 | 26.70 | 26.73 | 26.47 | 26.58 | 1,238,275 | -0.01(-0.04%) |
Dec 20, 2023 | 26.78 | 26.85 | 26.58 | 26.59 | 848,541 | -0.24(-0.88%) |
Dec 19, 2023 | 26.55 | 26.87 | 26.48 | 26.83 | 1,337,986 | +0.34(+1.29%) |
Dec 18, 2023 | 26.48 | 26.58 | 26.46 | 26.48 | 959,001 | +0.08(+0.29%) |
Dec 15, 2023 | 26.49 | 26.57 | 26.33 | 26.41 | 896,577 | -0.08(-0.29%) |
Dec 14, 2023 | 26.76 | 26.81 | 26.40 | 26.48 | 1,100,606 | -0.13(-0.50%) |
Dec 13, 2023 | 26.58 | 26.66 | 26.44 | 26.62 | 1,077,731 | +0.01(+0.04%) |
Dec 12, 2023 | 26.56 | 26.78 | 26.47 | 26.61 | 845,134 | +0.15(+0.57%) |
Dec 11, 2023 | 26.58 | 26.71 | 26.36 | 26.46 | 976,817 | +0.04(+0.14%) |
Dec 08, 2023 | 26.18 | 26.58 | 26.18 | 26.42 | 796,577 | +0.25(+0.94%) |
Dec 07, 2023 | 26.07 | 26.34 | 25.98 | 26.17 | 787,744 | +0.25(+0.95%) |
Dec 06, 2023 | 26.17 | 26.29 | 25.85 | 25.92 | 1,271,803 | -0.24(-0.91%) |
Dec 05, 2023 | 26.47 | 26.50 | 26.13 | 26.16 | 1,958,927 | -0.35(-1.33%) |
Dec 04, 2023 | 26.88 | 27.10 | 26.47 | 26.51 | 5,516,806 | -0.32(-1.20%) |