Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.89 | 27.25 | 26.79 | 27.11 | 3,029,825 | +0.42(+1.56%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.61 | 26.70 | 1,645,603 | -0.15(-0.55%) |
Feb 27, 2024 | 27.02 | 27.14 | 26.78 | 26.84 | 1,386,021 | -0.11(-0.40%) |
Feb 26, 2024 | 27.41 | 27.52 | 26.89 | 26.95 | 2,297,768 | -0.46(-1.66%) |
Feb 23, 2024 | 27.36 | 27.66 | 26.98 | 27.41 | 1,540,199 | +0.27(+0.98%) |
Feb 22, 2024 | 27.19 | 27.35 | 26.95 | 27.14 | 967,240 | -0.05(-0.18%) |
Feb 21, 2024 | 27.34 | 27.39 | 26.87 | 27.19 | 1,058,483 | -0.17(-0.62%) |
Feb 20, 2024 | 27.57 | 27.74 | 27.32 | 27.36 | 1,228,903 | -0.32(-1.15%) |
Feb 16, 2024 | 27.87 | 27.88 | 27.51 | 27.68 | 1,142,341 | -0.19(-0.68%) |
Feb 15, 2024 | 27.54 | 28.02 | 27.48 | 27.86 | 1,493,071 | +0.40(+1.44%) |
Feb 14, 2024 | 27.16 | 27.59 | 27.01 | 27.47 | 1,108,601 | +0.38(+1.39%) |
Feb 13, 2024 | 27.56 | 27.56 | 26.71 | 27.09 | 1,395,001 | -0.64(-2.32%) |
Feb 12, 2024 | 27.19 | 27.88 | 27.16 | 27.74 | 1,377,292 | +0.55(+2.04%) |
Feb 09, 2024 | 26.46 | 27.31 | 26.35 | 27.18 | 1,935,444 | +0.82(+3.12%) |
Feb 08, 2024 | 27.10 | 27.45 | 26.15 | 26.36 | 2,145,453 | -0.81(-2.99%) |
Feb 07, 2024 | 30.20 | 30.20 | 27.04 | 27.17 | 2,572,046 | -1.88(-6.48%) |
Feb 06, 2024 | 28.95 | 29.26 | 28.75 | 29.05 | 1,047,942 | +0.16(+0.55%) |
Feb 05, 2024 | 29.00 | 29.17 | 28.87 | 28.89 | 1,013,979 | -0.38(-1.29%) |
Feb 02, 2024 | 29.57 | 29.72 | 29.14 | 29.27 | 1,060,989 | -0.55(-1.86%) |
Feb 01, 2024 | 29.72 | 29.86 | 29.29 | 29.83 | 937,018 | +0.11(+0.37%) |
Jan 31, 2024 | 29.62 | 30.11 | 29.41 | 29.72 | 1,830,031 | +0.21(+0.70%) |
Jan 30, 2024 | 29.60 | 29.70 | 29.46 | 29.51 | 648,195 | -0.12(-0.40%) |
Jan 29, 2024 | 29.46 | 29.65 | 29.32 | 29.63 | 745,355 | +0.18(+0.61%) |
Jan 26, 2024 | 29.45 | 29.59 | 29.36 | 29.45 | 738,739 | +0.03(+0.10%) |
Jan 25, 2024 | 28.96 | 29.52 | 28.96 | 29.42 | 1,159,473 | +0.64(+2.24%) |
Jan 24, 2024 | 29.08 | 29.08 | 28.69 | 28.78 | 804,470 | -0.12(-0.41%) |
Jan 23, 2024 | 28.85 | 29.08 | 28.64 | 28.89 | 686,156 | +0.24(+0.83%) |
Jan 22, 2024 | 28.51 | 28.83 | 28.50 | 28.66 | 773,245 | +0.21(+0.73%) |
Jan 19, 2024 | 28.44 | 28.52 | 28.05 | 28.45 | 806,372 | +0.15(+0.53%) |
Jan 18, 2024 | 28.16 | 28.43 | 27.93 | 28.30 | 998,796 | +0.20(+0.70%) |
Jan 17, 2024 | 27.98 | 28.39 | 27.88 | 28.10 | 928,265 | -0.07(-0.25%) |
Jan 16, 2024 | 28.40 | 28.32 | 27.93 | 28.17 | 988,637 | -0.30(-1.04%) |
Jan 12, 2024 | 28.48 | 28.62 | 28.24 | 28.47 | 787,690 | +0.13(+0.45%) |
Jan 11, 2024 | 28.20 | 28.39 | 27.93 | 28.34 | 1,544,256 | +0.12(+0.42%) |
Jan 10, 2024 | 27.70 | 28.29 | 27.51 | 28.22 | 1,296,555 | +0.33(+1.17%) |
Jan 09, 2024 | 27.97 | 28.18 | 27.84 | 27.89 | 1,197,006 | -0.31(-1.09%) |
Jan 08, 2024 | 27.82 | 28.28 | 27.70 | 28.20 | 943,311 | +0.38(+1.35%) |
Jan 05, 2024 | 27.72 | 28.17 | 27.65 | 27.82 | 1,331,233 | +0.11(+0.39%) |
Jan 04, 2024 | 27.76 | 27.83 | 27.50 | 27.72 | 1,270,096 | +0.02(+0.07%) |
Jan 03, 2024 | 27.73 | 28.01 | 27.56 | 27.70 | 990,424 | -0.17(-0.60%) |
Jan 02, 2024 | 27.52 | 28.13 | 27.19 | 27.86 | 1,525,654 | +0.49(+1.77%) |
Dec 29, 2023 | 27.40 | 27.50 | 27.22 | 27.38 | 1,170,070 | -0.05(-0.18%) |
Dec 28, 2023 | 27.43 | 27.62 | 27.30 | 27.43 | 861,132 | +0.06(+0.22%) |
Dec 27, 2023 | 27.55 | 27.61 | 27.34 | 27.37 | 1,310,119 | -0.21(-0.75%) |
Dec 26, 2023 | 27.56 | 27.63 | 27.14 | 27.58 | 977,975 | +0.10(+0.36%) |
Dec 22, 2023 | 27.63 | 27.94 | 27.32 | 27.48 | 1,216,686 | -0.14(-0.50%) |
Dec 21, 2023 | 27.33 | 27.70 | 27.08 | 27.62 | 1,078,854 | +0.43(+1.57%) |
Dec 20, 2023 | 27.63 | 27.73 | 27.16 | 27.19 | 1,923,003 | -0.44(-1.58%) |
Dec 19, 2023 | 27.40 | 27.63 | 27.28 | 27.63 | 1,559,701 | +0.27(+0.98%) |
Dec 18, 2023 | 27.52 | 27.59 | 27.10 | 27.36 | 2,069,517 | -0.02(-0.07%) |
Dec 15, 2023 | 27.74 | 27.89 | 27.26 | 27.38 | 3,944,617 | -0.35(-1.25%) |
Dec 14, 2023 | 27.63 | 28.42 | 27.58 | 27.73 | 2,500,454 | +0.39(+1.41%) |
Dec 13, 2023 | 26.82 | 27.34 | 26.54 | 27.34 | 2,228,118 | +0.46(+1.69%) |
Dec 12, 2023 | 27.43 | 27.43 | 26.80 | 26.88 | 1,963,285 | -0.47(-1.70%) |
Dec 11, 2023 | 27.71 | 27.80 | 27.35 | 27.35 | 2,347,045 | -0.39(-1.39%) |
Dec 08, 2023 | 27.13 | 27.84 | 27.13 | 27.74 | 1,812,517 | +0.67(+2.49%) |
Dec 07, 2023 | 27.05 | 27.34 | 26.93 | 27.06 | 2,209,152 | +0.04(+0.15%) |
Dec 06, 2023 | 27.32 | 27.40 | 26.95 | 27.02 | 2,261,844 | -0.17(-0.62%) |
Dec 05, 2023 | 27.78 | 27.82 | 26.86 | 27.19 | 2,221,626 | -0.70(-2.52%) |
Dec 04, 2023 | 27.91 | 28.15 | 27.71 | 27.89 | 3,542,769 | -0.09(-0.32%) |