Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.46 | 27.52 | 27.32 | 27.43 | 70,000 | +0.09(+0.34%) |
Feb 28, 2024 | 27.32 | 27.40 | 27.25 | 27.34 | 530,137 | -0.08(-0.29%) |
Feb 27, 2024 | 27.37 | 27.45 | 27.33 | 27.42 | 49,458 | +0.08(+0.28%) |
Feb 26, 2024 | 27.36 | 27.42 | 27.31 | 27.35 | 45,369 | -0.05(-0.17%) |
Feb 23, 2024 | 27.40 | 27.43 | 27.36 | 27.39 | 31,355 | +0.05(+0.20%) |
Feb 22, 2024 | 27.27 | 27.35 | 27.21 | 27.34 | 40,773 | +0.35(+1.31%) |
Feb 21, 2024 | 26.92 | 27.03 | 26.91 | 26.99 | 54,931 | +0.01(+0.06%) |
Feb 20, 2024 | 26.97 | 27.05 | 26.90 | 26.97 | 53,506 | +0.13(+0.47%) |
Feb 16, 2024 | 26.75 | 26.98 | 26.75 | 26.84 | 81,799 | +0.07(+0.25%) |
Feb 15, 2024 | 26.61 | 26.78 | 26.61 | 26.78 | 49,718 | +0.29(+1.08%) |
Feb 14, 2024 | 26.34 | 26.49 | 26.34 | 26.49 | 38,500 | +0.33(+1.25%) |
Feb 13, 2024 | 26.26 | 26.34 | 26.09 | 26.16 | 64,067 | -0.43(-1.63%) |
Feb 12, 2024 | 26.47 | 26.67 | 26.47 | 26.60 | 50,334 | +0.03(+0.12%) |
Feb 09, 2024 | 26.50 | 26.59 | 26.38 | 26.57 | 72,856 | +0.13(+0.48%) |
Feb 08, 2024 | 26.51 | 26.51 | 26.33 | 26.44 | 46,150 | -0.07(-0.26%) |
Feb 07, 2024 | 26.48 | 26.56 | 26.46 | 26.51 | 21,376 | +0.05(+0.21%) |
Feb 06, 2024 | 26.33 | 26.47 | 26.31 | 26.45 | 33,337 | +0.17(+0.66%) |
Feb 05, 2024 | 26.31 | 26.35 | 26.15 | 26.28 | 37,373 | -0.17(-0.64%) |
Feb 02, 2024 | 26.47 | 26.48 | 26.33 | 26.45 | 36,216 | -0.15(-0.56%) |
Feb 01, 2024 | 26.37 | 26.63 | 26.37 | 26.60 | 46,053 | +0.21(+0.79%) |
Jan 31, 2024 | 26.53 | 26.66 | 26.31 | 26.39 | 35,567 | -0.09(-0.36%) |
Jan 30, 2024 | 26.43 | 26.53 | 26.41 | 26.48 | 48,577 | -0.02(-0.09%) |
Jan 29, 2024 | 26.40 | 26.53 | 26.33 | 26.51 | 34,446 | +0.15(+0.56%) |
Jan 26, 2024 | 26.33 | 26.40 | 26.26 | 26.36 | 36,112 | +0.05(+0.19%) |
Jan 25, 2024 | 26.28 | 26.31 | 26.18 | 26.31 | 35,080 | +0.07(+0.26%) |
Jan 24, 2024 | 26.26 | 26.36 | 26.18 | 26.24 | 45,699 | +0.24(+0.92%) |
Jan 23, 2024 | 26.01 | 26.02 | 25.85 | 26.00 | 63,406 | -0.10(-0.40%) |
Jan 22, 2024 | 25.99 | 26.21 | 25.99 | 26.11 | 91,118 | +0.13(+0.51%) |
Jan 19, 2024 | 25.83 | 26.00 | 25.79 | 25.97 | 41,410 | +0.07(+0.27%) |
Jan 18, 2024 | 25.86 | 25.97 | 25.77 | 25.90 | 31,768 | +0.20(+0.77%) |
Jan 17, 2024 | 25.70 | 25.72 | 25.55 | 25.71 | 83,858 | -0.25(-0.96%) |
Jan 16, 2024 | 26.02 | 26.04 | 25.85 | 25.95 | 48,378 | -0.31(-1.18%) |
Jan 12, 2024 | 26.28 | 26.42 | 26.23 | 26.26 | 67,861 | +0.03(+0.12%) |
Jan 11, 2024 | 26.28 | 26.28 | 25.98 | 26.23 | 34,036 | +0.03(+0.11%) |
Jan 10, 2024 | 26.09 | 26.25 | 26.09 | 26.20 | 45,222 | +0.15(+0.57%) |
Jan 09, 2024 | 25.96 | 26.15 | 25.96 | 26.06 | 60,553 | -0.20(-0.75%) |
Jan 08, 2024 | 26.09 | 26.31 | 26.09 | 26.25 | 48,669 | +0.25(+0.98%) |
Jan 05, 2024 | 25.93 | 26.25 | 25.93 | 26.00 | 26,007 | +0.00(+0.02%) |
Jan 04, 2024 | 25.80 | 26.08 | 25.80 | 25.99 | 105,018 | +0.10(+0.39%) |
Jan 03, 2024 | 25.72 | 25.95 | 25.72 | 25.89 | 42,741 | -0.15(-0.58%) |
Jan 02, 2024 | 25.99 | 26.16 | 25.98 | 26.04 | 65,292 | -0.24(-0.91%) |
Dec 29, 2023 | 26.21 | 26.38 | 26.21 | 26.28 | 34,438 | -0.05(-0.19%) |
Dec 28, 2023 | 26.38 | 26.42 | 26.23 | 26.33 | 142,624 | +0.03(+0.11%) |
Dec 27, 2023 | 26.05 | 26.34 | 26.05 | 26.30 | 144,653 | +0.16(+0.61%) |
Dec 26, 2023 | 26.01 | 26.18 | 26.01 | 26.14 | 106,580 | +0.07(+0.26%) |
Dec 22, 2023 | 26.19 | 26.21 | 26.02 | 26.07 | 38,522 | +0.09(+0.35%) |
Dec 21, 2023 | 25.87 | 25.98 | 25.86 | 25.98 | 33,776 | +0.31(+1.20%) |
Dec 20, 2023 | 25.80 | 25.96 | 25.68 | 25.68 | 37,230 | -0.18(-0.69%) |
Dec 19, 2023 | 25.71 | 25.93 | 25.71 | 25.85 | 97,318 | +0.19(+0.74%) |
Dec 18, 2023 | 25.69 | 25.77 | 25.62 | 25.66 | 116,266 | +0.13(+0.50%) |
Dec 15, 2023 | 25.60 | 25.76 | 25.54 | 25.54 | 65,065 | -0.25(-0.96%) |
Dec 14, 2023 | 25.66 | 25.88 | 25.66 | 25.79 | 54,729 | +0.10(+0.39%) |
Dec 13, 2023 | 25.25 | 25.69 | 25.19 | 25.69 | 42,841 | +0.39(+1.55%) |
Dec 12, 2023 | 25.22 | 25.34 | 25.22 | 25.29 | 55,845 | +0.03(+0.14%) |
Dec 11, 2023 | 25.07 | 25.29 | 25.07 | 25.26 | 85,023 | +0.11(+0.45%) |
Dec 08, 2023 | 25.06 | 25.25 | 25.06 | 25.15 | 53,724 | +0.03(+0.14%) |
Dec 07, 2023 | 24.99 | 25.14 | 24.87 | 25.11 | 52,153 | +0.12(+0.49%) |
Dec 06, 2023 | 25.09 | 25.24 | 24.98 | 24.99 | 32,754 | +0.09(+0.34%) |
Dec 05, 2023 | 24.87 | 24.99 | 24.86 | 24.90 | 68,029 | -0.09(-0.38%) |
Dec 04, 2023 | 24.95 | 25.09 | 24.85 | 25.00 | 41,180 | -0.19(-0.77%) |