Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.26 | 28.28 | 28.22 | 28.28 | 4,796 | +0.16(+0.57%) |
Feb 28, 2024 | 28.12 | 28.12 | 28.06 | 28.12 | 6,583 | -0.24(-0.85%) |
Feb 27, 2024 | 28.36 | 28.36 | 28.33 | 28.36 | 4,395 | +0.02(+0.07%) |
Feb 26, 2024 | 28.35 | 28.35 | 28.28 | 28.34 | 3,354 | -0.05(-0.18%) |
Feb 23, 2024 | 28.44 | 28.44 | 28.37 | 28.39 | 38,567 | -0.01(-0.03%) |
Feb 22, 2024 | 28.33 | 28.41 | 28.29 | 28.40 | 8,825 | +0.45(+1.59%) |
Feb 21, 2024 | 27.89 | 27.96 | 27.85 | 27.96 | 5,587 | +0.04(+0.16%) |
Feb 20, 2024 | 27.93 | 27.93 | 27.86 | 27.91 | 5,902 | -0.01(-0.03%) |
Feb 16, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 3,422 | +0.11(+0.40%) |
Feb 15, 2024 | 27.68 | 27.81 | 27.68 | 27.81 | 468 | +0.21(+0.76%) |
Feb 14, 2024 | 27.53 | 27.60 | 27.47 | 27.60 | 4,408 | +0.42(+1.53%) |
Feb 13, 2024 | 27.32 | 27.32 | 27.09 | 27.18 | 2,117 | -0.53(-1.92%) |
Feb 12, 2024 | 27.73 | 27.81 | 27.65 | 27.72 | 12,212 | +0.06(+0.20%) |
Feb 09, 2024 | 27.51 | 27.66 | 27.47 | 27.66 | 11,121 | +0.11(+0.40%) |
Feb 08, 2024 | 27.61 | 27.61 | 27.49 | 27.55 | 35,857 | -0.10(-0.36%) |
Feb 07, 2024 | 27.59 | 27.65 | 27.57 | 27.65 | 102,349 | -0.00(-0.01%) |
Feb 06, 2024 | 27.61 | 27.65 | 27.61 | 27.65 | 1,114 | +0.21(+0.77%) |
Feb 05, 2024 | 27.40 | 27.48 | 27.33 | 27.44 | 6,344 | -0.15(-0.54%) |
Feb 02, 2024 | 27.54 | 27.59 | 27.52 | 27.59 | 1,534 | -0.22(-0.79%) |
Feb 01, 2024 | 27.69 | 27.81 | 27.63 | 27.81 | 2,665 | +0.31(+1.12%) |
Jan 31, 2024 | 27.75 | 27.77 | 27.50 | 27.50 | 3,141 | -0.18(-0.64%) |
Jan 30, 2024 | 27.61 | 27.69 | 27.59 | 27.68 | 5,086 | -0.07(-0.26%) |
Jan 29, 2024 | 27.58 | 27.75 | 27.56 | 27.75 | 6,239 | +0.17(+0.62%) |
Jan 26, 2024 | 27.58 | 27.62 | 27.54 | 27.58 | 4,893 | +0.13(+0.47%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.40 | 27.45 | 6,703 | +0.09(+0.35%) |
Jan 24, 2024 | 27.41 | 27.51 | 27.36 | 27.36 | 6,996 | +0.39(+1.46%) |
Jan 23, 2024 | 26.88 | 26.97 | 26.88 | 26.96 | 2,986 | +0.02(+0.09%) |
Jan 22, 2024 | 26.91 | 27.02 | 26.89 | 26.94 | 16,101 | -0.04(-0.16%) |
Jan 19, 2024 | 26.77 | 26.98 | 26.76 | 26.98 | 6,518 | +0.22(+0.81%) |
Jan 18, 2024 | 26.65 | 26.76 | 26.62 | 26.76 | 7,720 | +0.24(+0.91%) |
Jan 17, 2024 | 26.42 | 26.52 | 26.33 | 26.52 | 112,755 | -0.36(-1.34%) |
Jan 16, 2024 | 26.96 | 26.98 | 26.82 | 26.88 | 4,481 | -0.56(-2.04%) |
Jan 12, 2024 | 27.49 | 27.55 | 27.38 | 27.44 | 7,113 | +0.17(+0.61%) |
Jan 11, 2024 | 27.10 | 27.27 | 27.09 | 27.27 | 2,154 | -0.01(-0.03%) |
Jan 10, 2024 | 27.29 | 27.36 | 27.24 | 27.28 | 6,782 | +0.07(+0.27%) |
Jan 09, 2024 | 27.21 | 27.24 | 27.16 | 27.21 | 10,108 | -0.35(-1.28%) |
Jan 08, 2024 | 27.31 | 27.56 | 27.31 | 27.56 | 2,325 | +0.26(+0.95%) |
Jan 05, 2024 | 27.27 | 27.52 | 27.27 | 27.30 | 3,987 | -0.06(-0.23%) |
Jan 04, 2024 | 27.38 | 27.47 | 27.36 | 27.36 | 12,129 | +0.02(+0.08%) |
Jan 03, 2024 | 27.29 | 27.42 | 27.24 | 27.34 | 17,658 | -0.16(-0.58%) |
Jan 02, 2024 | 27.57 | 27.63 | 27.50 | 27.50 | 8,534 | -0.40(-1.43%) |
Dec 29, 2023 | 27.93 | 27.93 | 27.83 | 27.90 | 2,634 | +0.04(+0.15%) |
Dec 28, 2023 | 27.96 | 27.96 | 27.86 | 27.86 | 2,334 | -0.01(-0.04%) |
Dec 27, 2023 | 27.75 | 27.94 | 27.75 | 27.87 | 26,760 | +0.06(+0.21%) |
Dec 26, 2023 | 27.65 | 27.84 | 27.65 | 27.81 | 4,993 | +0.16(+0.58%) |
Dec 22, 2023 | 27.73 | 27.77 | 27.61 | 27.65 | 13,409 | +0.10(+0.36%) |
Dec 21, 2023 | 27.42 | 27.55 | 27.37 | 27.55 | 5,869 | +0.52(+1.93%) |
Dec 20, 2023 | 27.30 | 27.40 | 27.03 | 27.03 | 24,442 | -0.43(-1.57%) |
Dec 19, 2023 | 27.27 | 27.46 | 27.27 | 27.46 | 6,690 | +0.31(+1.13%) |
Dec 18, 2023 | 27.16 | 27.16 | 27.08 | 27.15 | 8,890 | +0.12(+0.44%) |
Dec 15, 2023 | 27.18 | 27.18 | 27.03 | 27.03 | 1,500 | -0.18(-0.65%) |
Dec 14, 2023 | 27.15 | 27.21 | 27.11 | 27.21 | 8,394 | +0.43(+1.60%) |
Dec 13, 2023 | 26.33 | 26.83 | 26.23 | 26.78 | 6,794 | +0.49(+1.85%) |
Dec 12, 2023 | 26.21 | 26.32 | 26.18 | 26.30 | 6,739 | +0.05(+0.17%) |
Dec 11, 2023 | 26.19 | 26.27 | 26.17 | 26.25 | 10,036 | +0.13(+0.50%) |
Dec 08, 2023 | 26.03 | 26.12 | 26.01 | 26.12 | 5,058 | -0.01(-0.05%) |
Dec 07, 2023 | 25.99 | 26.15 | 25.97 | 26.13 | 11,053 | +0.10(+0.38%) |
Dec 06, 2023 | 26.15 | 26.15 | 26.03 | 26.03 | 2,684 | +0.06(+0.22%) |
Dec 05, 2023 | 25.97 | 26.02 | 25.97 | 25.98 | 7,273 | -0.15(-0.56%) |
Dec 04, 2023 | 26.10 | 26.15 | 26.09 | 26.12 | 3,842 | -0.28(-1.07%) |