Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.60 | 28.60 | 28.42 | 28.57 | 15,304 | +0.17(+0.60%) |
Feb 28, 2024 | 28.34 | 28.51 | 28.34 | 28.40 | 422,839 | -0.02(-0.07%) |
Feb 27, 2024 | 28.48 | 28.48 | 28.39 | 28.42 | 502,178 | +0.13(+0.46%) |
Feb 26, 2024 | 28.31 | 28.38 | 28.29 | 28.29 | 375,671 | +0.00(+0.00%) |
Feb 23, 2024 | 28.43 | 28.43 | 28.25 | 28.29 | 776,380 | -0.26(-0.91%) |
Feb 22, 2024 | 28.06 | 28.61 | 28.06 | 28.55 | 4,260 | +0.80(+2.87%) |
Feb 21, 2024 | 27.75 | 27.75 | 27.62 | 27.75 | 211,990 | -0.20(-0.71%) |
Feb 20, 2024 | 27.93 | 27.96 | 27.71 | 27.95 | 32,148 | -0.12(-0.43%) |
Feb 16, 2024 | 28.57 | 28.63 | 28.07 | 28.07 | 136,755 | -0.51(-1.78%) |
Feb 15, 2024 | 28.52 | 28.58 | 28.50 | 28.58 | 72,600 | +0.43(+1.52%) |
Feb 14, 2024 | 27.83 | 28.15 | 27.83 | 28.15 | 1,004 | +0.55(+1.99%) |
Feb 13, 2024 | 27.55 | 27.61 | 27.44 | 27.60 | 4,534 | -0.47(-1.67%) |
Feb 12, 2024 | 27.98 | 28.19 | 27.98 | 28.07 | 3,981 | +0.09(+0.32%) |
Feb 09, 2024 | 27.79 | 27.98 | 27.79 | 27.98 | 3,611 | +0.30(+1.09%) |
Feb 08, 2024 | 27.40 | 27.69 | 27.40 | 27.68 | 11,538 | +0.43(+1.57%) |
Feb 07, 2024 | 27.33 | 27.38 | 27.12 | 27.25 | 4,333 | +0.02(+0.07%) |
Feb 06, 2024 | 27.01 | 27.23 | 26.99 | 27.23 | 2,980 | +0.35(+1.32%) |
Feb 05, 2024 | 26.66 | 26.94 | 26.65 | 26.88 | 2,790 | +0.05(+0.20%) |
Feb 02, 2024 | 26.65 | 26.95 | 26.65 | 26.82 | 3,203 | -0.10(-0.37%) |
Feb 01, 2024 | 26.66 | 26.92 | 26.62 | 26.92 | 2,757 | +0.39(+1.46%) |
Jan 31, 2024 | 26.81 | 26.87 | 26.51 | 26.53 | 4,479 | -0.37(-1.37%) |
Jan 30, 2024 | 26.90 | 26.97 | 26.88 | 26.90 | 3,381 | -0.14(-0.52%) |
Jan 29, 2024 | 26.74 | 27.04 | 26.74 | 27.04 | 10,338 | +0.29(+1.08%) |
Jan 26, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 253 | -0.15(-0.56%) |
Jan 25, 2024 | 26.93 | 26.93 | 26.76 | 26.90 | 2,374 | +0.14(+0.52%) |
Jan 24, 2024 | 27.11 | 27.11 | 26.73 | 26.76 | 4,217 | -0.11(-0.41%) |
Jan 23, 2024 | 26.85 | 26.91 | 26.81 | 26.87 | 10,115 | +0.13(+0.48%) |
Jan 22, 2024 | 26.55 | 26.75 | 26.55 | 26.74 | 1,929 | +0.33(+1.24%) |
Jan 19, 2024 | 26.14 | 26.41 | 26.08 | 26.41 | 4,137 | +0.39(+1.49%) |
Jan 18, 2024 | 26.01 | 26.03 | 25.82 | 26.03 | 3,342 | +0.24(+0.93%) |
Jan 17, 2024 | 25.73 | 25.79 | 25.66 | 25.79 | 23,367 | -0.21(-0.81%) |
Jan 16, 2024 | 26.07 | 26.07 | 25.94 | 26.00 | 4,661 | -0.20(-0.76%) |
Jan 12, 2024 | 26.18 | 26.24 | 26.17 | 26.19 | 2,169 | -0.11(-0.42%) |
Jan 11, 2024 | 26.14 | 26.30 | 26.08 | 26.30 | 1,667 | -0.12(-0.44%) |
Jan 10, 2024 | 26.31 | 26.42 | 26.22 | 26.42 | 19,184 | +0.09(+0.34%) |
Jan 09, 2024 | 26.41 | 26.41 | 26.27 | 26.33 | 10,946 | -0.12(-0.45%) |
Jan 08, 2024 | 25.97 | 26.45 | 25.97 | 26.45 | 728 | +0.43(+1.65%) |
Jan 05, 2024 | 26.08 | 26.09 | 26.00 | 26.02 | 1,014 | +0.00(+0.00%) |
Jan 04, 2024 | 26.10 | 26.21 | 26.00 | 26.02 | 8,075 | -0.10(-0.38%) |
Jan 03, 2024 | 26.33 | 26.33 | 26.10 | 26.12 | 3,415 | -0.43(-1.61%) |
Jan 02, 2024 | 26.76 | 26.76 | 26.48 | 26.55 | 6,148 | -0.50(-1.84%) |
Dec 29, 2023 | 27.11 | 27.18 | 26.95 | 27.05 | 8,858 | -0.06(-0.22%) |
Dec 28, 2023 | 27.18 | 27.24 | 27.10 | 27.11 | 17,409 | +0.01(+0.04%) |
Dec 27, 2023 | 27.09 | 27.10 | 27.01 | 27.10 | 13,778 | +0.07(+0.28%) |
Dec 26, 2023 | 26.90 | 27.10 | 26.90 | 27.02 | 21,092 | +0.18(+0.67%) |
Dec 22, 2023 | 26.76 | 26.94 | 26.76 | 26.85 | 2,843 | +0.03(+0.11%) |
Dec 21, 2023 | 26.54 | 26.82 | 26.54 | 26.82 | 3,115 | +0.48(+1.82%) |
Dec 20, 2023 | 26.80 | 26.90 | 26.34 | 26.34 | 6,668 | -0.65(-2.40%) |
Dec 19, 2023 | 26.85 | 27.07 | 26.85 | 26.98 | 10,867 | +0.17(+0.63%) |
Dec 18, 2023 | 26.72 | 26.89 | 26.70 | 26.82 | 29,984 | +0.06(+0.21%) |
Dec 15, 2023 | 26.79 | 26.80 | 26.65 | 26.76 | 3,246 | +0.00(+0.00%) |
Dec 14, 2023 | 26.57 | 26.87 | 26.57 | 26.76 | 13,742 | +0.48(+1.82%) |
Dec 13, 2023 | 25.91 | 26.32 | 25.81 | 26.28 | 5,793 | +0.47(+1.81%) |
Dec 12, 2023 | 25.68 | 25.87 | 25.68 | 25.81 | 6,675 | +0.05(+0.19%) |
Dec 11, 2023 | 25.69 | 25.76 | 25.67 | 25.76 | 5,798 | +0.31(+1.21%) |
Dec 08, 2023 | 25.49 | 25.51 | 25.46 | 25.46 | 5,233 | +0.03(+0.12%) |
Dec 07, 2023 | 25.46 | 25.50 | 25.43 | 25.43 | 8,440 | +0.08(+0.31%) |
Dec 06, 2023 | 25.60 | 25.60 | 25.32 | 25.35 | 12,597 | -0.08(-0.33%) |
Dec 05, 2023 | 25.47 | 25.47 | 25.43 | 25.43 | 567 | -0.17(-0.68%) |
Dec 04, 2023 | 25.47 | 25.60 | 25.47 | 25.60 | 5,916 | -0.07(-0.27%) |