Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.44 | 27.49 | 27.44 | 27.47 | 233 | +0.18(+0.66%) |
Feb 28, 2024 | 27.30 | 27.32 | 27.29 | 27.29 | 2,357 | -0.01(-0.02%) |
Feb 27, 2024 | 27.35 | 27.35 | 27.21 | 27.30 | 8,706 | +0.06(+0.23%) |
Feb 26, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 101 | -0.00(-0.01%) |
Feb 23, 2024 | 27.17 | 27.24 | 27.14 | 27.24 | 1,416 | +0.11(+0.40%) |
Feb 22, 2024 | 26.92 | 27.13 | 26.90 | 27.13 | 371 | +0.28(+1.05%) |
Feb 21, 2024 | 26.81 | 26.85 | 26.78 | 26.85 | 9,301 | +0.21(+0.79%) |
Feb 20, 2024 | 26.70 | 26.70 | 26.64 | 26.64 | 1,040 | -0.06(-0.22%) |
Feb 16, 2024 | 26.77 | 26.88 | 26.69 | 26.69 | 19,150 | -0.12(-0.46%) |
Feb 15, 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 26,880 | +0.33(+1.24%) |
Feb 14, 2024 | 26.51 | 26.51 | 26.38 | 26.49 | 13,111 | +0.16(+0.61%) |
Feb 13, 2024 | 26.39 | 26.39 | 26.23 | 26.33 | 8,861 | -0.43(-1.61%) |
Feb 12, 2024 | 26.77 | 26.77 | 26.72 | 26.76 | 8,437 | +0.28(+1.04%) |
Feb 09, 2024 | 26.44 | 26.50 | 26.42 | 26.48 | 70,953 | -0.10(-0.39%) |
Feb 08, 2024 | 26.57 | 26.61 | 26.51 | 26.59 | 40,605 | +0.02(+0.07%) |
Feb 07, 2024 | 26.53 | 26.61 | 26.53 | 26.57 | 110,385 | +0.12(+0.47%) |
Feb 06, 2024 | 26.51 | 26.53 | 26.44 | 26.45 | 9,203 | +0.02(+0.06%) |
Feb 05, 2024 | 26.22 | 26.47 | 26.22 | 26.43 | 6,923 | -0.15(-0.55%) |
Feb 02, 2024 | 26.62 | 26.62 | 26.57 | 26.58 | 1,018 | -0.12(-0.47%) |
Feb 01, 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 4,173 | +0.20(+0.75%) |
Jan 31, 2024 | 26.66 | 26.72 | 26.50 | 26.50 | 31,243 | -0.18(-0.67%) |
Jan 30, 2024 | 26.55 | 26.70 | 26.55 | 26.68 | 11,170 | +0.21(+0.79%) |
Jan 29, 2024 | 26.37 | 26.47 | 26.32 | 26.47 | 4,853 | +0.09(+0.34%) |
Jan 26, 2024 | 26.32 | 26.38 | 26.32 | 26.38 | 309 | +0.07(+0.27%) |
Jan 25, 2024 | 26.22 | 26.31 | 25.99 | 26.31 | 9,000 | +0.26(+1.00%) |
Jan 24, 2024 | 26.21 | 26.21 | 26.05 | 26.05 | 2,104 | -0.03(-0.12%) |
Jan 23, 2024 | 26.23 | 26.23 | 26.08 | 26.08 | 395 | -0.10(-0.38%) |
Jan 22, 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 8,491 | +0.14(+0.54%) |
Jan 19, 2024 | 25.96 | 26.04 | 25.93 | 26.04 | 4,143 | +0.08(+0.32%) |
Jan 18, 2024 | 25.84 | 25.96 | 25.77 | 25.96 | 12,534 | +0.00(+0.01%) |
Jan 17, 2024 | 26.04 | 26.10 | 25.92 | 25.95 | 37,893 | -0.16(-0.62%) |
Jan 16, 2024 | 26.11 | 26.19 | 26.09 | 26.12 | 2,580 | -0.18(-0.70%) |
Jan 12, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 2,625 | -0.03(-0.12%) |
Jan 11, 2024 | 26.23 | 26.33 | 26.22 | 26.33 | 4,463 | +0.03(+0.12%) |
Jan 10, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 3,149 | -0.05(-0.20%) |
Jan 09, 2024 | 26.33 | 26.40 | 26.33 | 26.35 | 24,042 | -0.20(-0.77%) |
Jan 08, 2024 | 26.42 | 26.57 | 26.38 | 26.56 | 8,434 | +0.06(+0.24%) |
Jan 05, 2024 | 26.63 | 26.63 | 26.50 | 26.50 | 6,157 | +0.05(+0.19%) |
Jan 04, 2024 | 26.61 | 26.61 | 26.45 | 26.45 | 1,406 | -0.21(-0.78%) |
Jan 03, 2024 | 26.72 | 26.80 | 26.65 | 26.65 | 16,334 | -0.04(-0.16%) |
Jan 02, 2024 | 26.48 | 26.82 | 26.48 | 26.70 | 38,471 | +0.25(+0.93%) |
Dec 29, 2023 | 26.44 | 26.51 | 26.44 | 26.45 | 11,650 | -0.05(-0.18%) |
Dec 28, 2023 | 26.57 | 26.57 | 26.50 | 26.50 | 1,954 | -0.07(-0.27%) |
Dec 27, 2023 | 26.57 | 26.60 | 26.52 | 26.57 | 8,827 | -0.07(-0.26%) |
Dec 26, 2023 | 26.63 | 26.68 | 26.61 | 26.64 | 8,489 | +0.09(+0.34%) |
Dec 22, 2023 | 26.61 | 26.66 | 26.51 | 26.55 | 144,896 | +0.11(+0.40%) |
Dec 21, 2023 | 26.32 | 26.44 | 26.28 | 26.44 | 2,101 | +0.26(+1.00%) |
Dec 20, 2023 | 26.52 | 26.61 | 26.18 | 26.18 | 8,864 | -0.35(-1.32%) |
Dec 19, 2023 | 26.41 | 26.53 | 26.41 | 26.53 | 7,521 | +0.28(+1.05%) |
Dec 18, 2023 | 26.30 | 26.30 | 26.26 | 26.26 | 137 | +0.09(+0.34%) |
Dec 15, 2023 | 26.15 | 26.18 | 26.13 | 26.17 | 57,552 | -0.16(-0.62%) |
Dec 14, 2023 | 26.22 | 26.33 | 26.22 | 26.33 | 294 | +0.40(+1.53%) |
Dec 13, 2023 | 25.44 | 25.93 | 25.44 | 25.93 | 301 | +0.44(+1.72%) |
Dec 12, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 166 | -0.10(-0.39%) |
Dec 11, 2023 | 25.57 | 25.60 | 25.53 | 25.60 | 9,604 | +0.17(+0.67%) |
Dec 08, 2023 | 25.39 | 25.43 | 25.38 | 25.43 | 1,316 | +0.11(+0.43%) |
Dec 07, 2023 | 25.26 | 25.33 | 25.25 | 25.32 | 1,072 | +0.11(+0.43%) |
Dec 06, 2023 | 25.46 | 25.46 | 25.20 | 25.21 | 1,307 | -0.07(-0.28%) |
Dec 05, 2023 | 25.36 | 25.37 | 25.28 | 25.28 | 10,946 | -0.19(-0.74%) |
Dec 04, 2023 | 25.45 | 25.52 | 25.39 | 25.47 | 10,390 | -0.03(-0.12%) |