Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.83 | 27.89 | 27.67 | 27.84 | 514,552 | +0.09(+0.32%) |
Feb 28, 2024 | 27.75 | 27.79 | 27.70 | 27.75 | 497,831 | -0.13(-0.47%) |
Feb 27, 2024 | 27.86 | 27.94 | 27.81 | 27.88 | 580,657 | -0.04(-0.14%) |
Feb 26, 2024 | 27.96 | 27.97 | 27.88 | 27.92 | 446,615 | -0.01(-0.04%) |
Feb 23, 2024 | 28.02 | 28.06 | 27.84 | 27.93 | 379,333 | -0.03(-0.11%) |
Feb 22, 2024 | 27.73 | 28.00 | 27.73 | 27.96 | 477,640 | +0.59(+2.16%) |
Feb 21, 2024 | 27.24 | 27.37 | 27.18 | 27.37 | 484,218 | +0.03(+0.11%) |
Feb 20, 2024 | 27.43 | 27.51 | 27.23 | 27.34 | 606,590 | -0.14(-0.51%) |
Feb 16, 2024 | 27.50 | 27.64 | 27.42 | 27.48 | 513,533 | -0.08(-0.29%) |
Feb 15, 2024 | 27.48 | 27.58 | 27.43 | 27.56 | 568,465 | +0.22(+0.80%) |
Feb 14, 2024 | 27.20 | 27.36 | 27.15 | 27.34 | 659,415 | +0.37(+1.37%) |
Feb 13, 2024 | 27.00 | 27.12 | 26.83 | 26.97 | 820,930 | -0.45(-1.64%) |
Feb 12, 2024 | 27.47 | 27.56 | 27.36 | 27.42 | 563,979 | -0.08(-0.29%) |
Feb 09, 2024 | 27.35 | 27.53 | 27.33 | 27.50 | 574,864 | +0.18(+0.66%) |
Feb 08, 2024 | 27.23 | 27.33 | 27.19 | 27.32 | 615,532 | +0.13(+0.48%) |
Feb 07, 2024 | 27.03 | 27.22 | 27.00 | 27.19 | 482,971 | +0.28(+1.04%) |
Feb 06, 2024 | 26.92 | 26.93 | 26.77 | 26.91 | 758,295 | +0.08(+0.30%) |
Feb 05, 2024 | 26.80 | 26.88 | 26.65 | 26.83 | 669,779 | +0.07(+0.26%) |
Feb 02, 2024 | 26.60 | 26.80 | 26.58 | 26.76 | 519,346 | +0.14(+0.53%) |
Feb 01, 2024 | 26.42 | 26.64 | 26.37 | 26.62 | 783,170 | +0.29(+1.10%) |
Jan 31, 2024 | 26.55 | 26.63 | 26.31 | 26.33 | 642,518 | -0.29(-1.09%) |
Jan 30, 2024 | 26.63 | 26.66 | 26.54 | 26.62 | 470,645 | -0.04(-0.15%) |
Jan 29, 2024 | 26.46 | 26.66 | 26.43 | 26.66 | 501,310 | +0.21(+0.79%) |
Jan 26, 2024 | 26.44 | 26.52 | 26.38 | 26.45 | 547,982 | +0.14(+0.53%) |
Jan 25, 2024 | 26.30 | 26.34 | 26.20 | 26.31 | 447,391 | +0.11(+0.42%) |
Jan 24, 2024 | 26.27 | 26.37 | 26.18 | 26.20 | 1,205,279 | +0.25(+0.96%) |
Jan 23, 2024 | 25.92 | 25.96 | 25.82 | 25.95 | 968,045 | +0.01(+0.04%) |
Jan 22, 2024 | 25.93 | 26.00 | 25.91 | 25.94 | 842,050 | +0.06(+0.23%) |
Jan 19, 2024 | 25.74 | 25.91 | 25.66 | 25.88 | 584,370 | +0.17(+0.66%) |
Jan 18, 2024 | 25.52 | 25.71 | 25.48 | 25.71 | 719,461 | +0.34(+1.34%) |
Jan 17, 2024 | 25.32 | 25.38 | 25.17 | 25.37 | 573,828 | -0.10(-0.39%) |
Jan 16, 2024 | 25.51 | 25.59 | 25.39 | 25.47 | 542,157 | -0.17(-0.66%) |
Jan 12, 2024 | 25.66 | 25.73 | 25.57 | 25.64 | 606,565 | +0.01(+0.04%) |
Jan 11, 2024 | 25.67 | 25.71 | 25.37 | 25.63 | 732,688 | +0.02(+0.08%) |
Jan 10, 2024 | 25.54 | 25.65 | 25.46 | 25.61 | 796,517 | +0.14(+0.55%) |
Jan 09, 2024 | 25.37 | 25.52 | 25.34 | 25.47 | 525,395 | -0.08(-0.31%) |
Jan 08, 2024 | 25.23 | 25.55 | 25.23 | 25.55 | 502,539 | +0.35(+1.39%) |
Jan 05, 2024 | 25.21 | 25.35 | 25.13 | 25.20 | 563,569 | -0.01(-0.04%) |
Jan 04, 2024 | 25.12 | 25.38 | 25.12 | 25.21 | 613,715 | +0.06(+0.24%) |
Jan 03, 2024 | 25.18 | 25.25 | 25.11 | 25.15 | 511,575 | -0.25(-0.98%) |
Jan 02, 2024 | 25.51 | 25.51 | 25.32 | 25.40 | 527,264 | -0.33(-1.28%) |
Dec 29, 2023 | 25.73 | 25.82 | 25.65 | 25.73 | 1,092,742 | -0.04(-0.16%) |
Dec 28, 2023 | 25.82 | 25.86 | 25.76 | 25.77 | 484,307 | -0.05(-0.19%) |
Dec 27, 2023 | 25.82 | 25.82 | 25.73 | 25.82 | 598,640 | +0.05(+0.20%) |
Dec 26, 2023 | 25.72 | 25.82 | 25.66 | 25.77 | 352,223 | +0.15(+0.58%) |
Dec 22, 2023 | 25.65 | 25.68 | 25.53 | 25.62 | 743,827 | -0.02(-0.08%) |
Dec 21, 2023 | 25.52 | 25.64 | 25.43 | 25.64 | 768,806 | +0.38(+1.50%) |
Dec 20, 2023 | 25.56 | 25.66 | 25.25 | 25.26 | 1,131,878 | -0.35(-1.36%) |
Dec 19, 2023 | 25.47 | 25.62 | 25.47 | 25.61 | 727,481 | +0.16(+0.63%) |
Dec 18, 2023 | 25.43 | 25.48 | 25.35 | 25.45 | 611,478 | +0.11(+0.43%) |
Dec 15, 2023 | 25.37 | 25.46 | 25.30 | 25.34 | 906,939 | -0.08(-0.31%) |
Dec 14, 2023 | 25.45 | 25.53 | 25.29 | 25.42 | 694,710 | +0.12(+0.47%) |
Dec 13, 2023 | 25.04 | 25.33 | 24.95 | 25.30 | 648,579 | +0.27(+1.08%) |
Dec 12, 2023 | 24.88 | 25.03 | 24.82 | 25.03 | 554,822 | +0.14(+0.56%) |
Dec 11, 2023 | 24.73 | 24.90 | 24.71 | 24.89 | 732,215 | +0.19(+0.77%) |
Dec 08, 2023 | 24.56 | 24.71 | 24.54 | 24.70 | 517,721 | +0.12(+0.49%) |
Dec 07, 2023 | 24.50 | 24.58 | 24.41 | 24.58 | 601,671 | +0.18(+0.74%) |
Dec 06, 2023 | 24.64 | 24.64 | 24.39 | 24.40 | 617,226 | -0.09(-0.37%) |
Dec 05, 2023 | 24.41 | 24.51 | 24.36 | 24.49 | 635,589 | -0.02(-0.08%) |
Dec 04, 2023 | 24.47 | 24.52 | 24.35 | 24.51 | 759,181 | -0.13(-0.53%) |