Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.90 | 27.04 | 26.78 | 26.96 | 3,379,673 | +0.06(+0.22%) |
Feb 28, 2024 | 27.11 | 27.21 | 26.89 | 26.90 | 2,450,848 | -0.22(-0.80%) |
Feb 27, 2024 | 26.96 | 27.14 | 26.93 | 27.12 | 2,942,597 | +0.20(+0.73%) |
Feb 26, 2024 | 27.19 | 27.24 | 26.90 | 26.92 | 3,537,728 | -0.27(-0.98%) |
Feb 23, 2024 | 27.06 | 27.32 | 27.02 | 27.19 | 3,096,411 | +0.10(+0.36%) |
Feb 22, 2024 | 26.93 | 27.19 | 26.93 | 27.09 | 4,961,508 | -0.05(-0.18%) |
Feb 21, 2024 | 26.94 | 27.24 | 26.94 | 27.14 | 6,316,934 | +0.20(+0.73%) |
Feb 20, 2024 | 26.73 | 27.02 | 26.72 | 26.94 | 5,968,235 | +0.18(+0.66%) |
Feb 16, 2024 | 26.41 | 26.85 | 26.38 | 26.77 | 5,172,542 | +0.26(+0.96%) |
Feb 15, 2024 | 26.20 | 26.72 | 26.17 | 26.51 | 7,686,208 | +0.29(+1.12%) |
Feb 14, 2024 | 26.12 | 26.28 | 26.02 | 26.22 | 5,688,761 | +0.29(+1.14%) |
Feb 13, 2024 | 26.05 | 26.12 | 25.84 | 25.92 | 3,629,788 | -0.12(-0.45%) |
Feb 12, 2024 | 25.90 | 26.13 | 25.85 | 26.04 | 4,903,275 | +0.27(+1.07%) |
Feb 09, 2024 | 25.74 | 25.88 | 25.68 | 25.77 | 4,478,833 | -0.02(-0.08%) |
Feb 08, 2024 | 25.74 | 25.85 | 25.68 | 25.78 | 5,323,599 | +0.00(+0.00%) |
Feb 07, 2024 | 25.79 | 25.85 | 25.66 | 25.78 | 4,648,899 | +0.02(+0.08%) |
Feb 06, 2024 | 25.93 | 25.93 | 25.74 | 25.77 | 5,903,350 | -0.10(-0.38%) |
Feb 05, 2024 | 26.09 | 26.13 | 25.77 | 25.86 | 7,208,698 | -0.32(-1.24%) |
Feb 02, 2024 | 26.23 | 26.33 | 26.05 | 26.19 | 5,795,731 | -0.14(-0.52%) |
Feb 01, 2024 | 26.35 | 26.51 | 25.74 | 26.33 | 10,485,697 | +0.04(+0.15%) |
Jan 31, 2024 | 26.52 | 26.61 | 26.29 | 26.29 | 5,452,743 | -0.27(-1.00%) |
Jan 30, 2024 | 26.42 | 26.58 | 26.39 | 26.55 | 6,862,369 | +0.07(+0.28%) |
Jan 29, 2024 | 26.45 | 26.53 | 26.18 | 26.48 | 6,953,892 | +0.06(+0.22%) |
Jan 26, 2024 | 26.30 | 26.44 | 26.25 | 26.42 | 5,763,775 | +0.10(+0.37%) |
Jan 25, 2024 | 26.17 | 26.34 | 26.05 | 26.32 | 5,219,167 | +0.18(+0.70%) |
Jan 24, 2024 | 26.12 | 26.17 | 26.03 | 26.14 | 4,456,299 | +0.06(+0.22%) |
Jan 23, 2024 | 26.05 | 26.11 | 25.97 | 26.08 | 4,383,927 | +0.04(+0.15%) |
Jan 22, 2024 | 25.88 | 26.10 | 25.85 | 26.04 | 6,854,867 | +0.17(+0.67%) |
Jan 19, 2024 | 25.82 | 25.96 | 25.65 | 25.87 | 5,338,606 | +0.13(+0.49%) |
Jan 18, 2024 | 25.68 | 25.79 | 25.50 | 25.74 | 6,883,709 | +0.13(+0.49%) |
Jan 17, 2024 | 25.69 | 25.75 | 25.50 | 25.62 | 5,617,766 | -0.16(-0.64%) |
Jan 16, 2024 | 26.03 | 26.04 | 25.66 | 25.78 | 6,262,176 | -0.25(-0.96%) |
Jan 12, 2024 | 26.03 | 26.06 | 25.94 | 26.03 | 5,207,187 | +0.20(+0.78%) |
Jan 11, 2024 | 26.02 | 26.08 | 25.82 | 25.83 | 5,864,510 | -0.10(-0.37%) |
Jan 10, 2024 | 25.96 | 26.05 | 25.77 | 25.93 | 4,308,057 | +0.01(+0.04%) |
Jan 09, 2024 | 25.85 | 25.96 | 25.63 | 25.92 | 5,493,996 | +0.11(+0.41%) |
Jan 08, 2024 | 25.74 | 25.91 | 25.57 | 25.81 | 5,356,101 | +0.08(+0.30%) |
Jan 05, 2024 | 25.85 | 26.00 | 25.56 | 25.74 | 5,443,625 | -0.08(-0.30%) |
Jan 04, 2024 | 26.17 | 26.23 | 25.74 | 25.81 | 4,431,006 | -0.21(-0.82%) |
Jan 03, 2024 | 25.63 | 26.12 | 25.63 | 26.02 | 5,219,145 | +0.35(+1.35%) |
Jan 02, 2024 | 25.46 | 25.73 | 25.39 | 25.68 | 4,648,125 | +0.28(+1.10%) |
Dec 29, 2023 | 25.25 | 25.42 | 25.25 | 25.40 | 3,215,968 | +0.14(+0.53%) |
Dec 28, 2023 | 25.25 | 25.34 | 25.21 | 25.26 | 3,356,914 | +0.00(+0.00%) |
Dec 27, 2023 | 25.33 | 25.36 | 25.19 | 25.26 | 3,399,123 | +0.01(+0.04%) |
Dec 26, 2023 | 25.20 | 25.36 | 25.13 | 25.25 | 3,589,676 | +0.12(+0.46%) |
Dec 22, 2023 | 25.26 | 25.30 | 25.11 | 25.14 | 3,755,557 | -0.06(-0.23%) |
Dec 21, 2023 | 25.23 | 25.33 | 25.09 | 25.20 | 4,100,206 | +0.11(+0.42%) |
Dec 20, 2023 | 25.35 | 25.37 | 25.08 | 25.09 | 5,032,223 | -0.23(-0.91%) |
Dec 19, 2023 | 25.25 | 25.47 | 25.20 | 25.32 | 3,953,555 | +0.09(+0.34%) |
Dec 18, 2023 | 25.53 | 25.53 | 25.23 | 25.23 | 5,610,871 | -0.11(-0.42%) |
Dec 15, 2023 | 25.38 | 25.48 | 25.21 | 25.34 | 9,634,358 | -0.19(-0.76%) |
Dec 14, 2023 | 25.48 | 25.69 | 25.41 | 25.53 | 5,406,249 | +0.28(+1.11%) |
Dec 13, 2023 | 25.07 | 25.34 | 25.02 | 25.25 | 5,102,517 | +0.18(+0.73%) |
Dec 12, 2023 | 25.19 | 25.20 | 25.02 | 25.07 | 4,892,280 | -0.15(-0.61%) |
Dec 11, 2023 | 25.37 | 25.44 | 25.12 | 25.22 | 4,856,756 | -0.15(-0.61%) |
Dec 08, 2023 | 25.30 | 25.41 | 25.20 | 25.38 | 4,146,370 | +0.08(+0.30%) |
Dec 07, 2023 | 25.63 | 25.66 | 25.19 | 25.30 | 4,260,248 | -0.29(-1.13%) |
Dec 06, 2023 | 25.69 | 25.78 | 25.51 | 25.59 | 4,047,529 | -0.13(-0.49%) |
Dec 05, 2023 | 25.78 | 25.85 | 25.66 | 25.72 | 3,641,836 | -0.14(-0.56%) |
Dec 04, 2023 | 25.88 | 25.97 | 25.76 | 25.86 | 2,986,441 | -0.08(-0.30%) |