Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.29 | 27.62 | 27.09 | 27.50 | 404,242 | +0.35(+1.28%) |
Feb 28, 2024 | 27.41 | 27.43 | 26.90 | 27.16 | 450,138 | +0.55(+2.05%) |
Feb 27, 2024 | 26.45 | 26.78 | 26.29 | 26.61 | 328,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.40 | 26.61 | 26.23 | 26.36 | 150,487 | -0.21(-0.78%) |
Feb 23, 2024 | 26.36 | 26.75 | 26.25 | 26.57 | 264,147 | +0.24(+0.90%) |
Feb 22, 2024 | 26.55 | 26.62 | 26.15 | 26.33 | 371,090 | -0.23(-0.85%) |
Feb 21, 2024 | 26.59 | 26.73 | 26.49 | 26.56 | 265,119 | +0.00(+0.00%) |
Feb 20, 2024 | 26.68 | 26.76 | 26.48 | 26.56 | 258,255 | -0.26(-0.96%) |
Feb 16, 2024 | 27.05 | 27.16 | 26.80 | 26.82 | 244,273 | -0.19(-0.69%) |
Feb 15, 2024 | 27.29 | 27.48 | 26.94 | 27.00 | 293,881 | -0.20(-0.73%) |
Feb 14, 2024 | 26.79 | 27.23 | 26.71 | 27.20 | 585,765 | +0.70(+2.64%) |
Feb 13, 2024 | 26.63 | 26.70 | 26.33 | 26.50 | 346,877 | -0.38(-1.43%) |
Feb 12, 2024 | 26.78 | 27.21 | 26.69 | 26.89 | 354,683 | +0.10(+0.37%) |
Feb 09, 2024 | 26.68 | 26.84 | 26.27 | 26.79 | 564,434 | +0.36(+1.38%) |
Feb 08, 2024 | 26.01 | 26.43 | 25.77 | 26.42 | 507,427 | +0.34(+1.29%) |
Feb 07, 2024 | 27.34 | 27.58 | 25.86 | 26.09 | 580,009 | -1.33(-4.86%) |
Feb 06, 2024 | 27.26 | 27.56 | 27.18 | 27.42 | 299,782 | +0.07(+0.25%) |
Feb 05, 2024 | 27.58 | 27.58 | 27.01 | 27.35 | 419,311 | -0.27(-0.96%) |
Feb 02, 2024 | 27.84 | 27.88 | 27.57 | 27.62 | 249,097 | -0.43(-1.55%) |
Feb 01, 2024 | 28.07 | 28.23 | 27.39 | 28.05 | 346,786 | -0.05(-0.18%) |
Jan 31, 2024 | 28.67 | 28.67 | 28.01 | 28.10 | 330,435 | -0.61(-2.13%) |
Jan 30, 2024 | 28.27 | 28.78 | 28.26 | 28.71 | 379,154 | +0.47(+1.68%) |
Jan 29, 2024 | 28.35 | 28.42 | 28.01 | 28.24 | 281,146 | -0.05(-0.17%) |
Jan 26, 2024 | 28.11 | 28.41 | 27.97 | 28.29 | 476,671 | +0.36(+1.27%) |
Jan 25, 2024 | 28.02 | 28.09 | 27.77 | 27.93 | 697,862 | +0.05(+0.18%) |
Jan 24, 2024 | 28.14 | 28.15 | 27.77 | 27.88 | 500,882 | -0.13(-0.46%) |
Jan 23, 2024 | 28.14 | 28.15 | 27.91 | 28.01 | 173,740 | -0.03(-0.11%) |
Jan 22, 2024 | 27.87 | 28.10 | 27.71 | 28.04 | 938,383 | +0.36(+1.32%) |
Jan 19, 2024 | 27.74 | 27.77 | 27.45 | 27.67 | 382,489 | -0.01(-0.04%) |
Jan 18, 2024 | 27.53 | 27.68 | 27.33 | 27.68 | 167,832 | +0.25(+0.90%) |
Jan 17, 2024 | 27.11 | 27.45 | 27.03 | 27.44 | 195,442 | +0.12(+0.43%) |
Jan 16, 2024 | 27.71 | 27.71 | 27.21 | 27.32 | 157,798 | -0.49(-1.77%) |
Jan 12, 2024 | 28.00 | 28.04 | 27.66 | 27.81 | 245,743 | +0.05(+0.18%) |
Jan 11, 2024 | 28.13 | 28.14 | 27.61 | 27.76 | 906,821 | -0.30(-1.05%) |
Jan 10, 2024 | 27.85 | 28.29 | 27.85 | 28.06 | 417,252 | +0.28(+0.99%) |
Jan 09, 2024 | 28.10 | 28.25 | 27.64 | 27.78 | 211,593 | -0.47(-1.68%) |
Jan 08, 2024 | 28.09 | 28.33 | 27.92 | 28.26 | 434,671 | +0.22(+0.77%) |
Jan 05, 2024 | 28.12 | 28.41 | 27.99 | 28.04 | 158,158 | -0.07(-0.25%) |
Jan 04, 2024 | 28.20 | 28.31 | 27.97 | 28.11 | 197,459 | +0.08(+0.28%) |
Jan 03, 2024 | 28.13 | 28.26 | 27.91 | 28.03 | 141,135 | -0.24(-0.84%) |
Jan 02, 2024 | 28.44 | 28.49 | 28.18 | 28.27 | 155,570 | -0.23(-0.80%) |
Dec 29, 2023 | 28.84 | 28.84 | 28.49 | 28.49 | 106,678 | -0.34(-1.16%) |
Dec 28, 2023 | 29.02 | 29.02 | 28.67 | 28.83 | 106,851 | -0.12(-0.41%) |
Dec 27, 2023 | 28.84 | 29.03 | 28.80 | 28.95 | 116,884 | +0.14(+0.48%) |
Dec 26, 2023 | 28.79 | 28.87 | 28.68 | 28.81 | 122,881 | +0.04(+0.14%) |
Dec 22, 2023 | 28.99 | 29.08 | 28.41 | 28.77 | 223,355 | -0.01(-0.03%) |
Dec 21, 2023 | 28.64 | 28.84 | 28.51 | 28.78 | 252,825 | +0.29(+1.00%) |
Dec 20, 2023 | 28.63 | 29.08 | 28.43 | 28.49 | 604,426 | -0.06(-0.21%) |
Dec 19, 2023 | 28.21 | 28.68 | 28.21 | 28.55 | 312,220 | +0.37(+1.33%) |
Dec 18, 2023 | 28.26 | 28.59 | 28.02 | 28.18 | 272,387 | +0.07(+0.25%) |
Dec 15, 2023 | 28.26 | 28.39 | 27.92 | 28.11 | 509,177 | -0.15(-0.52%) |
Dec 14, 2023 | 28.11 | 28.51 | 28.11 | 28.26 | 438,556 | +0.33(+1.17%) |
Dec 13, 2023 | 27.29 | 28.06 | 27.29 | 27.93 | 458,319 | +0.63(+2.31%) |
Dec 12, 2023 | 27.26 | 27.45 | 27.02 | 27.30 | 277,540 | +0.13(+0.47%) |
Dec 11, 2023 | 27.16 | 27.27 | 27.07 | 27.17 | 120,783 | +0.01(+0.04%) |
Dec 08, 2023 | 26.95 | 27.25 | 26.75 | 27.16 | 200,296 | +0.16(+0.58%) |
Dec 07, 2023 | 26.86 | 27.02 | 26.61 | 27.00 | 192,320 | +0.27(+1.00%) |
Dec 06, 2023 | 27.16 | 27.47 | 26.71 | 26.74 | 183,205 | -0.43(-1.60%) |
Dec 05, 2023 | 27.59 | 27.72 | 27.16 | 27.17 | 322,067 | -0.40(-1.47%) |
Dec 04, 2023 | 27.40 | 27.64 | 27.39 | 27.58 | 234,145 | +0.06(+0.21%) |