Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.68 | 27.77 | 27.64 | 27.74 | 27,975 | +0.15(+0.54%) |
Feb 28, 2024 | 27.57 | 27.63 | 27.57 | 27.59 | 1,223 | -0.05(-0.20%) |
Feb 27, 2024 | 27.58 | 27.65 | 27.55 | 27.65 | 1,182 | +0.05(+0.16%) |
Feb 26, 2024 | 27.72 | 27.72 | 27.60 | 27.60 | 1,958 | -0.13(-0.49%) |
Feb 23, 2024 | 27.81 | 27.81 | 27.73 | 27.73 | 778 | +0.01(+0.04%) |
Feb 22, 2024 | 27.57 | 27.72 | 27.57 | 27.72 | 1,258 | +0.51(+1.89%) |
Feb 21, 2024 | 27.12 | 27.21 | 27.04 | 27.21 | 5,779 | +0.10(+0.37%) |
Feb 20, 2024 | 27.12 | 27.14 | 27.06 | 27.11 | 7,676 | -0.14(-0.50%) |
Feb 16, 2024 | 27.35 | 27.37 | 27.25 | 27.25 | 4,081 | -0.13(-0.49%) |
Feb 15, 2024 | 27.31 | 27.38 | 27.28 | 27.38 | 730 | +0.14(+0.51%) |
Feb 14, 2024 | 27.14 | 27.24 | 27.07 | 27.24 | 8,242 | +0.24(+0.91%) |
Feb 13, 2024 | 27.03 | 27.06 | 26.93 | 27.00 | 7,235 | -0.39(-1.42%) |
Feb 12, 2024 | 27.45 | 27.50 | 27.38 | 27.38 | 1,091 | -0.00(-0.01%) |
Feb 09, 2024 | 27.35 | 27.40 | 27.32 | 27.38 | 19,252 | +0.14(+0.53%) |
Feb 08, 2024 | 27.23 | 27.24 | 27.20 | 27.24 | 3,628 | +0.00(+0.00%) |
Feb 07, 2024 | 27.21 | 27.27 | 27.15 | 27.24 | 18,323 | +0.20(+0.72%) |
Feb 06, 2024 | 27.04 | 27.07 | 26.99 | 27.04 | 1,281 | +0.03(+0.13%) |
Feb 05, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 1,076,665 | -0.16(-0.59%) |
Feb 02, 2024 | 26.96 | 27.24 | 26.96 | 27.17 | 42,792 | +0.31(+1.15%) |
Feb 01, 2024 | 26.67 | 26.86 | 26.65 | 26.86 | 14,673 | +0.29(+1.08%) |
Jan 31, 2024 | 26.85 | 26.85 | 26.57 | 26.57 | 15,603 | -0.43(-1.58%) |
Jan 30, 2024 | 26.97 | 27.02 | 26.97 | 27.00 | 2,931 | +0.02(+0.07%) |
Jan 29, 2024 | 26.80 | 27.00 | 26.80 | 26.98 | 958,733 | +0.17(+0.63%) |
Jan 26, 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 848 | +0.02(+0.09%) |
Jan 25, 2024 | 26.75 | 26.78 | 26.75 | 26.78 | 15,197 | +0.16(+0.60%) |
Jan 24, 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 4,058 | +0.00(+0.00%) |
Jan 23, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 339 | +0.10(+0.37%) |
Jan 22, 2024 | 26.61 | 26.61 | 26.52 | 26.52 | 5,441 | +0.05(+0.19%) |
Jan 19, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 754 | +0.29(+1.09%) |
Jan 18, 2024 | 26.04 | 26.19 | 26.03 | 26.19 | 5,719 | +0.24(+0.92%) |
Jan 17, 2024 | 25.88 | 25.95 | 25.84 | 25.95 | 4,319 | -0.10(-0.38%) |
Jan 16, 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 15,181 | -0.13(-0.51%) |
Jan 12, 2024 | 26.26 | 26.26 | 26.14 | 26.18 | 2,345 | +0.03(+0.10%) |
Jan 11, 2024 | 26.05 | 26.16 | 26.03 | 26.16 | 1,850 | -0.02(-0.08%) |
Jan 10, 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 3,753 | +0.14(+0.55%) |
Jan 09, 2024 | 25.89 | 26.04 | 25.89 | 26.04 | 2,286 | -0.03(-0.11%) |
Jan 08, 2024 | 25.79 | 26.07 | 25.79 | 26.07 | 3,303 | +0.36(+1.40%) |
Jan 05, 2024 | 25.80 | 25.80 | 25.67 | 25.71 | 3,084 | +0.05(+0.19%) |
Jan 04, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 623 | -0.10(-0.40%) |
Jan 03, 2024 | 25.89 | 25.89 | 25.76 | 25.76 | 9,459 | -0.17(-0.67%) |
Jan 02, 2024 | 25.92 | 25.96 | 25.87 | 25.93 | 4,610 | -0.14(-0.53%) |
Dec 29, 2023 | 26.16 | 26.16 | 25.98 | 26.07 | 8,840 | -0.05(-0.20%) |
Dec 28, 2023 | 26.17 | 26.17 | 26.12 | 26.12 | 8,519 | +0.02(+0.09%) |
Dec 27, 2023 | 26.13 | 26.13 | 26.05 | 26.10 | 2,764 | +0.02(+0.08%) |
Dec 26, 2023 | 25.96 | 26.12 | 25.96 | 26.08 | 2,361 | +0.10(+0.38%) |
Dec 22, 2023 | 25.94 | 26.08 | 25.94 | 25.98 | 19,413 | +0.04(+0.14%) |
Dec 21, 2023 | 25.87 | 25.94 | 25.84 | 25.94 | 2,409 | +0.27(+1.04%) |
Dec 20, 2023 | 26.05 | 26.10 | 25.68 | 25.68 | 18,552 | -0.35(-1.33%) |
Dec 19, 2023 | 26.00 | 26.02 | 26.00 | 26.02 | 5,725 | +0.12(+0.47%) |
Dec 18, 2023 | 25.91 | 25.92 | 25.90 | 25.90 | 5,018 | +0.16(+0.61%) |
Dec 15, 2023 | 25.78 | 25.78 | 25.75 | 25.75 | 3,681 | +0.00(+0.01%) |
Dec 14, 2023 | 25.78 | 25.78 | 25.74 | 25.74 | 4,412 | +0.07(+0.28%) |
Dec 13, 2023 | 25.42 | 25.70 | 25.42 | 25.67 | 18,814 | +0.28(+1.09%) |
Dec 12, 2023 | 25.30 | 25.39 | 25.30 | 25.39 | 1,728 | +0.09(+0.37%) |
Dec 11, 2023 | 25.20 | 25.30 | 25.20 | 25.30 | 4,132 | +0.11(+0.45%) |
Dec 08, 2023 | 25.15 | 25.21 | 25.15 | 25.19 | 263 | +0.09(+0.36%) |
Dec 07, 2023 | 25.08 | 25.11 | 25.08 | 25.10 | 2,790 | +0.21(+0.85%) |
Dec 06, 2023 | 24.98 | 24.98 | 24.88 | 24.88 | 5,348 | -0.09(-0.38%) |
Dec 05, 2023 | 24.94 | 24.98 | 24.94 | 24.98 | 3,872 | -0.01(-0.04%) |
Dec 04, 2023 | 24.90 | 24.99 | 24.88 | 24.99 | 7,538 | -0.13(-0.53%) |