Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.99 | 28.07 | 27.87 | 28.07 | 345 | +0.44(+1.58%) |
Feb 28, 2024 | 27.48 | 27.63 | 27.48 | 27.63 | 344 | -0.16(-0.56%) |
Feb 27, 2024 | 27.57 | 27.79 | 27.57 | 27.79 | 230 | +0.23(+0.82%) |
Feb 26, 2024 | 27.51 | 27.56 | 27.37 | 27.56 | 439 | +0.10(+0.37%) |
Feb 23, 2024 | 27.20 | 27.46 | 27.20 | 27.46 | 341 | +0.14(+0.50%) |
Feb 22, 2024 | 27.76 | 27.77 | 27.32 | 27.32 | 693 | -0.12(-0.44%) |
Feb 21, 2024 | 27.31 | 27.44 | 27.27 | 27.44 | 591 | +0.17(+0.63%) |
Feb 20, 2024 | 27.44 | 27.44 | 27.27 | 27.27 | 141 | -0.32(-1.16%) |
Feb 16, 2024 | 27.73 | 27.77 | 27.51 | 27.59 | 2,387 | -0.24(-0.87%) |
Feb 15, 2024 | 27.66 | 27.83 | 27.66 | 27.83 | 597 | +0.31(+1.12%) |
Feb 14, 2024 | 27.36 | 27.52 | 27.20 | 27.52 | 5,455 | +0.56(+2.08%) |
Feb 13, 2024 | 26.99 | 26.99 | 26.89 | 26.96 | 415 | -0.81(-2.92%) |
Feb 12, 2024 | 27.60 | 27.78 | 27.60 | 27.78 | 227 | +0.40(+1.44%) |
Feb 09, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 128 | +0.30(+1.11%) |
Feb 08, 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 131 | +0.23(+0.84%) |
Feb 07, 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 752 | +0.30(+1.14%) |
Feb 06, 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 950 | +0.75(+2.90%) |
Feb 05, 2024 | 26.08 | 26.08 | 25.79 | 25.80 | 878 | -0.64(-2.40%) |
Feb 02, 2024 | 26.35 | 26.44 | 26.26 | 26.44 | 1,099 | -0.32(-1.21%) |
Feb 01, 2024 | 26.61 | 26.77 | 26.61 | 26.76 | 579 | +0.25(+0.94%) |
Jan 31, 2024 | 26.86 | 26.86 | 26.51 | 26.51 | 1,188 | -0.33(-1.23%) |
Jan 30, 2024 | 26.90 | 26.94 | 26.84 | 26.84 | 589 | -0.52(-1.91%) |
Jan 29, 2024 | 26.85 | 27.36 | 26.81 | 27.36 | 2,554 | +0.07(+0.26%) |
Jan 26, 2024 | 27.47 | 27.50 | 27.29 | 27.29 | 2,197 | -0.02(-0.07%) |
Jan 25, 2024 | 27.48 | 27.50 | 27.31 | 27.31 | 660 | -0.17(-0.63%) |
Jan 24, 2024 | 27.87 | 27.87 | 27.47 | 27.48 | 2,314 | +0.06(+0.23%) |
Jan 23, 2024 | 27.47 | 27.47 | 27.33 | 27.42 | 520 | +0.03(+0.11%) |
Jan 22, 2024 | 27.30 | 27.39 | 27.30 | 27.39 | 690 | -0.10(-0.36%) |
Jan 19, 2024 | 27.49 | 27.50 | 27.49 | 27.49 | 540 | -0.04(-0.16%) |
Jan 18, 2024 | 27.51 | 27.53 | 27.47 | 27.53 | 818 | +0.17(+0.63%) |
Jan 17, 2024 | 27.41 | 27.41 | 27.36 | 27.36 | 571 | -0.52(-1.88%) |
Jan 16, 2024 | 28.36 | 28.36 | 27.88 | 27.88 | 1,845 | -0.85(-2.95%) |
Jan 12, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 207 | -0.06(-0.21%) |
Jan 11, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 194 | -0.07(-0.23%) |
Jan 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 177 | -0.02(-0.07%) |
Jan 09, 2024 | 28.96 | 28.97 | 28.83 | 28.88 | 4,718 | -0.41(-1.41%) |
Jan 08, 2024 | 29.09 | 29.29 | 29.07 | 29.29 | 577 | +0.11(+0.37%) |
Jan 05, 2024 | 29.16 | 29.18 | 29.16 | 29.18 | 311 | +0.01(+0.03%) |
Jan 04, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 1,648 | -0.05(-0.17%) |
Jan 03, 2024 | 29.54 | 29.54 | 29.22 | 29.22 | 735 | -0.58(-1.93%) |
Jan 02, 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 438 | -0.60(-1.97%) |
Dec 29, 2023 | 30.59 | 30.59 | 30.39 | 30.39 | 710 | -0.23(-0.76%) |
Dec 28, 2023 | 30.70 | 30.74 | 30.63 | 30.63 | 1,927 | +0.42(+1.38%) |
Dec 27, 2023 | 30.28 | 30.28 | 30.21 | 30.21 | 2,085 | +0.05(+0.16%) |
Dec 26, 2023 | 30.01 | 30.16 | 30.01 | 30.16 | 1,738 | +0.18(+0.61%) |
Dec 22, 2023 | 30.03 | 30.03 | 29.92 | 29.98 | 6,538 | -0.56(-1.83%) |
Dec 21, 2023 | 30.39 | 30.54 | 30.39 | 30.54 | 1,190 | +0.60(+2.00%) |
Dec 20, 2023 | 30.40 | 30.55 | 29.94 | 29.94 | 1,451 | -0.71(-2.30%) |
Dec 19, 2023 | 30.70 | 30.73 | 30.65 | 30.65 | 1,014 | +0.43(+1.41%) |
Dec 18, 2023 | 30.30 | 30.30 | 30.22 | 30.22 | 415 | -0.32(-1.04%) |
Dec 15, 2023 | 30.83 | 30.83 | 30.52 | 30.54 | 16,390 | -0.29(-0.95%) |
Dec 14, 2023 | 30.75 | 30.98 | 30.71 | 30.83 | 5,827 | +0.65(+2.16%) |
Dec 13, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 90 | +0.53(+1.80%) |
Dec 12, 2023 | 29.86 | 29.86 | 29.65 | 29.65 | 157 | -0.21(-0.70%) |
Dec 11, 2023 | 29.82 | 29.86 | 29.78 | 29.86 | 1,008 | -0.13(-0.43%) |
Dec 08, 2023 | 29.80 | 29.99 | 29.80 | 29.99 | 602 | +0.24(+0.82%) |
Dec 07, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 97 | +0.15(+0.49%) |
Dec 06, 2023 | 29.92 | 29.92 | 29.60 | 29.60 | 5,005 | +0.26(+0.88%) |
Dec 05, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 128 | -0.48(-1.61%) |
Dec 04, 2023 | 29.70 | 29.87 | 29.70 | 29.82 | 1,132 | -0.24(-0.80%) |