Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.29 | 27.43 | 27.29 | 27.39 | 5,158,200 | +0.16(+0.58%) |
Feb 28, 2024 | 27.10 | 27.24 | 27.06 | 27.23 | 4,155,006 | +0.16(+0.58%) |
Feb 27, 2024 | 27.15 | 27.21 | 27.04 | 27.07 | 3,013,410 | -0.16(-0.58%) |
Feb 26, 2024 | 27.33 | 27.34 | 27.12 | 27.23 | 4,203,219 | -0.09(-0.33%) |
Feb 23, 2024 | 27.02 | 27.34 | 27.02 | 27.32 | 3,510,251 | +0.34(+1.24%) |
Feb 22, 2024 | 26.93 | 27.04 | 26.91 | 26.98 | 3,710,891 | +0.08(+0.29%) |
Feb 21, 2024 | 27.06 | 27.09 | 26.85 | 26.91 | 4,183,325 | -0.16(-0.58%) |
Feb 20, 2024 | 27.04 | 27.16 | 27.03 | 27.06 | 2,184,940 | +0.03(+0.11%) |
Feb 16, 2024 | 26.95 | 27.05 | 26.93 | 27.03 | 2,930,190 | -0.15(-0.54%) |
Feb 15, 2024 | 27.26 | 27.31 | 27.11 | 27.18 | 4,459,561 | +0.13(+0.47%) |
Feb 14, 2024 | 26.92 | 27.12 | 26.90 | 27.05 | 4,712,315 | +0.13(+0.48%) |
Feb 13, 2024 | 27.07 | 27.12 | 26.92 | 26.93 | 3,354,147 | -0.45(-1.66%) |
Feb 12, 2024 | 27.36 | 27.43 | 27.25 | 27.38 | 3,326,046 | +0.03(+0.11%) |
Feb 09, 2024 | 27.32 | 27.39 | 27.29 | 27.35 | 3,385,401 | -0.05(-0.18%) |
Feb 08, 2024 | 27.40 | 27.48 | 27.30 | 27.40 | 16,230,763 | -0.17(-0.61%) |
Feb 07, 2024 | 27.56 | 27.73 | 27.54 | 27.57 | 4,800,420 | -0.11(-0.39%) |
Feb 06, 2024 | 27.46 | 27.71 | 27.45 | 27.68 | 3,841,120 | +0.24(+0.86%) |
Feb 05, 2024 | 27.57 | 27.63 | 27.39 | 27.44 | 4,305,095 | -0.51(-1.84%) |
Feb 02, 2024 | 28.00 | 28.09 | 27.84 | 27.95 | 4,426,204 | -0.57(-2.01%) |
Feb 01, 2024 | 28.34 | 28.67 | 28.26 | 28.52 | 6,406,972 | +0.48(+1.72%) |
Jan 31, 2024 | 27.92 | 28.11 | 27.87 | 28.04 | 5,320,848 | +0.27(+0.96%) |
Jan 30, 2024 | 27.72 | 27.78 | 27.51 | 27.78 | 4,687,018 | +0.22(+0.79%) |
Jan 29, 2024 | 27.41 | 27.63 | 27.36 | 27.56 | 3,226,503 | +0.30(+1.08%) |
Jan 26, 2024 | 27.29 | 27.34 | 27.18 | 27.26 | 3,421,272 | -0.06(-0.22%) |
Jan 25, 2024 | 27.31 | 27.38 | 27.22 | 27.32 | 5,452,067 | +0.18(+0.65%) |
Jan 24, 2024 | 27.46 | 27.48 | 27.09 | 27.15 | 4,174,039 | -0.16(-0.58%) |
Jan 23, 2024 | 27.30 | 27.33 | 27.18 | 27.30 | 2,918,461 | -0.19(-0.68%) |
Jan 22, 2024 | 27.54 | 27.61 | 27.43 | 27.49 | 4,486,340 | +0.16(+0.58%) |
Jan 19, 2024 | 27.22 | 27.36 | 27.12 | 27.33 | 4,177,419 | +0.07(+0.25%) |
Jan 18, 2024 | 27.43 | 27.46 | 27.18 | 27.26 | 4,256,536 | -0.23(-0.82%) |
Jan 17, 2024 | 27.48 | 27.58 | 27.36 | 27.49 | 5,981,635 | -0.05(-0.18%) |
Jan 16, 2024 | 27.78 | 27.81 | 27.46 | 27.54 | 6,502,462 | -0.46(-1.65%) |
Jan 12, 2024 | 28.05 | 28.19 | 27.92 | 28.00 | 4,427,909 | -0.01(-0.03%) |
Jan 11, 2024 | 27.86 | 28.05 | 27.75 | 28.01 | 5,493,592 | +0.16(+0.57%) |
Jan 10, 2024 | 28.06 | 28.09 | 27.84 | 27.85 | 7,620,766 | -0.14(-0.49%) |
Jan 09, 2024 | 27.97 | 28.11 | 27.96 | 27.99 | 5,466,346 | -0.12(-0.42%) |
Jan 08, 2024 | 27.84 | 28.17 | 27.82 | 28.11 | 4,789,238 | +0.24(+0.85%) |
Jan 05, 2024 | 27.91 | 28.23 | 27.83 | 27.87 | 4,662,121 | -0.25(-0.88%) |
Jan 04, 2024 | 28.16 | 28.22 | 28.07 | 28.12 | 4,896,286 | -0.40(-1.41%) |
Jan 03, 2024 | 28.15 | 28.54 | 28.10 | 28.52 | 5,508,625 | +0.14(+0.49%) |
Jan 02, 2024 | 28.38 | 28.48 | 28.32 | 28.39 | 3,716,815 | -0.18(-0.62%) |
Dec 29, 2023 | 28.61 | 28.78 | 28.52 | 28.56 | 8,119,009 | -0.23(-0.79%) |
Dec 28, 2023 | 28.87 | 29.00 | 28.72 | 28.79 | 3,418,766 | -0.19(-0.65%) |
Dec 27, 2023 | 28.78 | 28.99 | 28.71 | 28.98 | 2,723,784 | +0.48(+1.69%) |
Dec 26, 2023 | 28.43 | 28.54 | 28.43 | 28.49 | 3,640,240 | +0.05(+0.17%) |
Dec 22, 2023 | 28.65 | 28.66 | 28.36 | 28.44 | 3,089,037 | -0.09(-0.31%) |
Dec 21, 2023 | 28.74 | 28.77 | 28.48 | 28.53 | 3,774,649 | -0.16(-0.55%) |
Dec 20, 2023 | 28.54 | 28.72 | 28.42 | 28.69 | 3,539,545 | +0.22(+0.76%) |
Dec 19, 2023 | 28.48 | 28.58 | 28.43 | 28.47 | 2,650,639 | +0.12(+0.42%) |
Dec 18, 2023 | 28.36 | 28.38 | 28.26 | 28.36 | 3,330,382 | -0.20(-0.72%) |
Dec 15, 2023 | 28.44 | 28.61 | 28.41 | 28.56 | 3,848,678 | +0.04(+0.14%) |
Dec 14, 2023 | 28.17 | 28.53 | 28.13 | 28.52 | 8,830,263 | +0.67(+2.40%) |
Dec 13, 2023 | 27.41 | 27.91 | 27.37 | 27.85 | 5,816,982 | +0.59(+2.16%) |
Dec 12, 2023 | 27.14 | 27.32 | 27.08 | 27.27 | 8,572,947 | +0.10(+0.36%) |
Dec 11, 2023 | 27.10 | 27.21 | 26.95 | 27.17 | 6,983,901 | -0.06(-0.22%) |
Dec 08, 2023 | 27.21 | 27.28 | 27.07 | 27.23 | 4,374,954 | -0.23(-0.82%) |
Dec 07, 2023 | 27.41 | 27.64 | 27.38 | 27.45 | 3,720,488 | -0.14(-0.50%) |
Dec 06, 2023 | 27.39 | 27.65 | 27.34 | 27.59 | 3,976,608 | +0.33(+1.22%) |
Dec 05, 2023 | 27.02 | 27.27 | 26.99 | 27.26 | 6,669,865 | +0.50(+1.87%) |
Dec 04, 2023 | 26.70 | 26.79 | 26.60 | 26.75 | 4,279,222 | -0.07(-0.26%) |