Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.30 | 28.30 | 28.21 | 28.27 | 1,645 | +0.26(+0.92%) |
Feb 28, 2024 | 28.11 | 28.16 | 28.01 | 28.01 | 9,556 | -0.08(-0.29%) |
Feb 27, 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 2,916 | +0.13(+0.47%) |
Feb 26, 2024 | 27.77 | 28.09 | 27.77 | 27.96 | 4,837 | +0.36(+1.29%) |
Feb 23, 2024 | 27.45 | 27.65 | 27.45 | 27.60 | 2,277 | +0.02(+0.09%) |
Feb 22, 2024 | 27.38 | 27.58 | 27.38 | 27.58 | 1,023 | +0.29(+1.05%) |
Feb 21, 2024 | 27.22 | 27.31 | 27.11 | 27.29 | 10,917 | -0.04(-0.14%) |
Feb 20, 2024 | 27.39 | 27.39 | 27.33 | 27.33 | 730 | -0.20(-0.74%) |
Feb 16, 2024 | 27.71 | 27.74 | 27.53 | 27.53 | 9,769 | -0.28(-1.00%) |
Feb 15, 2024 | 27.70 | 27.81 | 27.70 | 27.81 | 781 | +0.30(+1.09%) |
Feb 14, 2024 | 27.35 | 27.51 | 27.35 | 27.51 | 752 | +0.41(+1.53%) |
Feb 13, 2024 | 27.18 | 27.18 | 27.09 | 27.09 | 501 | -0.57(-2.06%) |
Feb 12, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 500 | +0.21(+0.76%) |
Feb 09, 2024 | 27.39 | 27.53 | 27.39 | 27.45 | 1,649 | +0.06(+0.22%) |
Feb 08, 2024 | 27.10 | 27.44 | 27.10 | 27.39 | 1,081 | +0.29(+1.09%) |
Feb 07, 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 550 | +0.11(+0.39%) |
Feb 06, 2024 | 27.00 | 27.02 | 26.99 | 26.99 | 6,048 | -0.03(-0.12%) |
Feb 05, 2024 | 27.07 | 27.07 | 27.01 | 27.03 | 702 | -0.20(-0.73%) |
Feb 02, 2024 | 27.11 | 27.23 | 27.11 | 27.23 | 579 | -0.05(-0.19%) |
Feb 01, 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 6,593 | +0.17(+0.62%) |
Jan 31, 2024 | 27.39 | 27.49 | 27.11 | 27.11 | 891 | -0.30(-1.08%) |
Jan 30, 2024 | 27.29 | 27.43 | 27.29 | 27.40 | 1,831 | +0.00(+0.01%) |
Jan 29, 2024 | 27.16 | 27.40 | 27.16 | 27.40 | 1,146 | +0.11(+0.41%) |
Jan 26, 2024 | 27.16 | 27.29 | 27.16 | 27.29 | 1,470 | +0.23(+0.87%) |
Jan 25, 2024 | 27.20 | 27.20 | 26.98 | 27.06 | 1,660 | +0.05(+0.19%) |
Jan 24, 2024 | 27.20 | 27.22 | 27.00 | 27.00 | 20,125 | -0.04(-0.14%) |
Jan 23, 2024 | 27.08 | 27.13 | 26.93 | 27.04 | 4,060 | +0.10(+0.37%) |
Jan 22, 2024 | 26.91 | 27.00 | 26.91 | 26.94 | 400 | +0.36(+1.34%) |
Jan 19, 2024 | 26.37 | 26.59 | 26.37 | 26.58 | 2,412 | +0.13(+0.48%) |
Jan 18, 2024 | 26.31 | 26.47 | 26.31 | 26.46 | 550 | +0.26(+0.98%) |
Jan 17, 2024 | 26.27 | 26.27 | 26.20 | 26.20 | 2,900 | -0.12(-0.47%) |
Jan 16, 2024 | 26.34 | 26.37 | 26.32 | 26.32 | 2,108 | -0.16(-0.61%) |
Jan 12, 2024 | 26.67 | 26.67 | 26.44 | 26.48 | 2,891 | +0.02(+0.06%) |
Jan 11, 2024 | 26.56 | 26.56 | 26.20 | 26.47 | 28,489 | +0.03(+0.12%) |
Jan 10, 2024 | 26.44 | 26.46 | 26.44 | 26.44 | 376 | -0.03(-0.13%) |
Jan 09, 2024 | 26.42 | 26.48 | 26.42 | 26.47 | 8,671 | -0.10(-0.38%) |
Jan 08, 2024 | 26.25 | 26.57 | 26.25 | 26.57 | 3,792 | +0.16(+0.62%) |
Jan 05, 2024 | 26.47 | 26.47 | 26.41 | 26.41 | 4,102 | +0.08(+0.30%) |
Jan 04, 2024 | 26.54 | 26.55 | 26.33 | 26.33 | 95,786 | -0.07(-0.27%) |
Jan 03, 2024 | 26.45 | 26.57 | 26.40 | 26.40 | 5,431 | -0.24(-0.89%) |
Jan 02, 2024 | 26.77 | 26.77 | 26.64 | 26.64 | 1,101 | -0.22(-0.82%) |
Dec 29, 2023 | 27.05 | 27.05 | 26.86 | 26.86 | 3,048 | -0.22(-0.81%) |
Dec 28, 2023 | 27.10 | 27.10 | 27.07 | 27.08 | 5,456 | -0.05(-0.17%) |
Dec 27, 2023 | 27.17 | 27.17 | 27.12 | 27.12 | 11,972 | +0.11(+0.40%) |
Dec 26, 2023 | 26.93 | 27.04 | 26.93 | 27.01 | 722 | +0.10(+0.38%) |
Dec 22, 2023 | 26.92 | 26.96 | 26.91 | 26.91 | 2,005 | +0.06(+0.23%) |
Dec 21, 2023 | 26.69 | 26.85 | 26.69 | 26.85 | 3,198 | +0.44(+1.66%) |
Dec 20, 2023 | 26.75 | 26.87 | 26.41 | 26.41 | 9,952 | -0.33(-1.23%) |
Dec 19, 2023 | 26.67 | 26.76 | 26.67 | 26.74 | 2,027 | +0.42(+1.59%) |
Dec 18, 2023 | 26.31 | 26.37 | 26.27 | 26.32 | 20,103 | +0.25(+0.97%) |
Dec 15, 2023 | 25.92 | 26.07 | 25.92 | 26.07 | 3,433 | +0.09(+0.37%) |
Dec 14, 2023 | 26.06 | 26.06 | 25.92 | 25.97 | 15,456 | -0.01(-0.05%) |
Dec 13, 2023 | 25.65 | 26.01 | 25.51 | 25.99 | 6,265 | +0.38(+1.48%) |
Dec 12, 2023 | 25.63 | 25.63 | 25.56 | 25.61 | 12,241 | +0.09(+0.35%) |
Dec 11, 2023 | 25.75 | 25.75 | 25.50 | 25.52 | 1,531 | -0.03(-0.12%) |
Dec 08, 2023 | 25.50 | 25.63 | 25.43 | 25.55 | 11,704 | +0.18(+0.73%) |
Dec 07, 2023 | 25.32 | 25.40 | 25.32 | 25.36 | 10,211 | +0.04(+0.16%) |
Dec 06, 2023 | 25.72 | 25.78 | 25.32 | 25.32 | 23,888 | -0.25(-0.98%) |
Dec 05, 2023 | 25.84 | 25.84 | 25.53 | 25.57 | 12,532 | -0.07(-0.26%) |
Dec 04, 2023 | 25.58 | 25.66 | 25.58 | 25.64 | 35,854 | +0.06(+0.25%) |