Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.75 | 28.75 | 28.54 | 28.64 | 14,071 | -0.00(-0.01%) |
Feb 28, 2024 | 28.58 | 28.65 | 28.57 | 28.64 | 9,964 | -0.12(-0.42%) |
Feb 27, 2024 | 28.72 | 28.77 | 28.72 | 28.77 | 6,098 | -0.00(-0.02%) |
Feb 26, 2024 | 28.74 | 28.77 | 28.64 | 28.77 | 9,751 | +0.05(+0.17%) |
Feb 23, 2024 | 28.74 | 28.74 | 28.70 | 28.72 | 2,777 | +0.05(+0.17%) |
Feb 22, 2024 | 28.57 | 28.69 | 28.57 | 28.67 | 8,280 | +0.25(+0.87%) |
Feb 21, 2024 | 28.31 | 28.43 | 28.29 | 28.42 | 3,725 | +0.08(+0.30%) |
Feb 20, 2024 | 28.39 | 28.41 | 28.31 | 28.34 | 49,550 | +0.15(+0.52%) |
Feb 16, 2024 | 28.18 | 28.30 | 28.18 | 28.19 | 3,542 | +0.05(+0.18%) |
Feb 15, 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 6,991 | +0.28(+1.02%) |
Feb 14, 2024 | 27.75 | 27.86 | 27.72 | 27.86 | 6,552 | +0.35(+1.28%) |
Feb 13, 2024 | 27.52 | 27.53 | 27.48 | 27.51 | 1,282 | -0.50(-1.79%) |
Feb 12, 2024 | 27.98 | 28.11 | 27.92 | 28.01 | 7,423 | +0.02(+0.08%) |
Feb 09, 2024 | 27.80 | 28.00 | 27.80 | 27.98 | 10,401 | +0.09(+0.33%) |
Feb 08, 2024 | 27.92 | 27.93 | 27.84 | 27.89 | 2,265 | -0.03(-0.10%) |
Feb 07, 2024 | 27.90 | 27.97 | 27.90 | 27.92 | 4,440 | -0.06(-0.23%) |
Feb 06, 2024 | 27.88 | 28.01 | 27.87 | 27.99 | 3,108 | +0.17(+0.62%) |
Feb 05, 2024 | 27.66 | 27.81 | 27.66 | 27.81 | 1,621 | -0.12(-0.44%) |
Feb 02, 2024 | 28.00 | 28.00 | 27.86 | 27.94 | 36,184 | -0.26(-0.92%) |
Feb 01, 2024 | 28.07 | 28.20 | 27.94 | 28.20 | 17,421 | +0.30(+1.07%) |
Jan 31, 2024 | 28.24 | 28.24 | 27.90 | 27.90 | 38,730 | -0.27(-0.96%) |
Jan 30, 2024 | 28.13 | 28.18 | 28.07 | 28.17 | 13,095 | +0.03(+0.09%) |
Jan 29, 2024 | 27.93 | 28.16 | 27.90 | 28.14 | 14,989 | +0.13(+0.48%) |
Jan 26, 2024 | 28.05 | 28.08 | 27.99 | 28.01 | 10,627 | +0.26(+0.94%) |
Jan 25, 2024 | 27.74 | 27.75 | 27.63 | 27.75 | 5,949 | +0.14(+0.51%) |
Jan 24, 2024 | 27.77 | 27.77 | 27.61 | 27.61 | 7,522 | +0.27(+0.99%) |
Jan 23, 2024 | 27.32 | 27.38 | 27.25 | 27.34 | 8,538 | -0.09(-0.31%) |
Jan 22, 2024 | 27.46 | 27.50 | 27.43 | 27.43 | 5,638 | +0.02(+0.09%) |
Jan 19, 2024 | 27.25 | 27.40 | 27.17 | 27.40 | 6,611 | +0.05(+0.17%) |
Jan 18, 2024 | 27.23 | 27.37 | 27.19 | 27.35 | 102,169 | +0.22(+0.81%) |
Jan 17, 2024 | 27.02 | 27.13 | 27.02 | 27.13 | 19,790 | -0.20(-0.72%) |
Jan 16, 2024 | 27.43 | 27.45 | 27.31 | 27.33 | 8,162 | -0.51(-1.83%) |
Jan 12, 2024 | 27.90 | 27.90 | 27.82 | 27.84 | 40,119 | +0.04(+0.14%) |
Jan 11, 2024 | 27.63 | 27.82 | 27.59 | 27.80 | 51,644 | -0.07(-0.26%) |
Jan 10, 2024 | 27.83 | 27.89 | 27.83 | 27.87 | 79,710 | +0.08(+0.29%) |
Jan 09, 2024 | 27.81 | 27.82 | 27.75 | 27.79 | 14,747 | -0.26(-0.93%) |
Jan 08, 2024 | 27.85 | 28.05 | 27.85 | 28.05 | 4,713 | +0.29(+1.05%) |
Jan 05, 2024 | 27.73 | 27.79 | 27.73 | 27.76 | 15,994 | -0.03(-0.11%) |
Jan 04, 2024 | 27.75 | 27.91 | 27.75 | 27.79 | 97,045 | +0.13(+0.48%) |
Jan 03, 2024 | 27.55 | 27.71 | 27.51 | 27.66 | 54,403 | -0.21(-0.74%) |
Jan 02, 2024 | 27.88 | 27.99 | 27.86 | 27.86 | 189,029 | -0.33(-1.18%) |
Dec 29, 2023 | 28.27 | 28.27 | 28.13 | 28.20 | 156,933 | +0.02(+0.06%) |
Dec 28, 2023 | 28.34 | 28.34 | 28.17 | 28.18 | 45,046 | -0.17(-0.60%) |
Dec 27, 2023 | 28.26 | 28.41 | 28.26 | 28.35 | 84,677 | +0.14(+0.50%) |
Dec 26, 2023 | 28.08 | 28.28 | 28.07 | 28.21 | 94,365 | +0.18(+0.64%) |
Dec 22, 2023 | 28.02 | 28.07 | 27.96 | 28.03 | 58,103 | +0.01(+0.04%) |
Dec 21, 2023 | 27.89 | 28.02 | 27.84 | 28.02 | 29,322 | +0.40(+1.45%) |
Dec 20, 2023 | 27.88 | 27.97 | 27.62 | 27.62 | 187,811 | -0.31(-1.11%) |
Dec 19, 2023 | 27.93 | 27.95 | 27.89 | 27.93 | 217,672 | +0.25(+0.90%) |
Dec 18, 2023 | 27.75 | 27.75 | 27.65 | 27.68 | 248,893 | +0.06(+0.23%) |
Dec 15, 2023 | 27.75 | 27.76 | 27.62 | 27.62 | 17,803 | -0.29(-1.04%) |
Dec 14, 2023 | 27.90 | 27.97 | 27.80 | 27.91 | 145,536 | +0.28(+1.03%) |
Dec 13, 2023 | 27.33 | 27.62 | 27.17 | 27.62 | 249,990 | +0.35(+1.30%) |
Dec 12, 2023 | 27.19 | 27.28 | 27.14 | 27.27 | 306,896 | +0.04(+0.16%) |
Dec 11, 2023 | 27.12 | 27.24 | 27.11 | 27.23 | 288,916 | +0.05(+0.17%) |
Dec 08, 2023 | 27.04 | 27.24 | 27.04 | 27.18 | 88,626 | +0.12(+0.45%) |
Dec 07, 2023 | 26.92 | 27.09 | 26.92 | 27.06 | 162,830 | +0.13(+0.48%) |
Dec 06, 2023 | 27.14 | 27.18 | 26.93 | 26.93 | 182,061 | -0.02(-0.07%) |
Dec 05, 2023 | 26.96 | 26.96 | 26.92 | 26.95 | 777 | -0.06(-0.22%) |
Dec 04, 2023 | 26.93 | 27.01 | 26.88 | 27.01 | 2,378 | -0.12(-0.44%) |