Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.15 | 27.59 | 26.95 | 27.09 | 11,317 | -0.02(-0.07%) |
Feb 28, 2024 | 27.16 | 27.19 | 26.91 | 27.11 | 5,657 | +0.12(+0.44%) |
Feb 27, 2024 | 27.42 | 27.50 | 26.97 | 26.99 | 9,536 | -0.02(-0.07%) |
Feb 26, 2024 | 27.33 | 27.42 | 27.00 | 27.01 | 11,403 | -0.11(-0.40%) |
Feb 23, 2024 | 27.16 | 27.28 | 27.09 | 27.12 | 13,715 | +0.00(+0.00%) |
Feb 22, 2024 | 27.39 | 27.39 | 26.90 | 27.12 | 75,915 | -0.23(-0.83%) |
Feb 21, 2024 | 27.51 | 27.51 | 27.19 | 27.34 | 3,070 | +0.09(+0.33%) |
Feb 20, 2024 | 27.17 | 27.58 | 27.17 | 27.26 | 7,637 | -0.12(-0.42%) |
Feb 16, 2024 | 27.31 | 27.51 | 26.93 | 27.37 | 12,281 | -0.08(-0.28%) |
Feb 15, 2024 | 27.10 | 27.53 | 26.92 | 27.45 | 7,395 | +0.27(+1.00%) |
Feb 14, 2024 | 27.27 | 27.27 | 26.99 | 27.18 | 7,188 | +0.16(+0.60%) |
Feb 13, 2024 | 27.16 | 27.16 | 26.49 | 27.01 | 3,503 | -0.20(-0.74%) |
Feb 12, 2024 | 27.20 | 27.30 | 27.11 | 27.22 | 10,667 | +0.06(+0.22%) |
Feb 09, 2024 | 27.24 | 27.26 | 26.50 | 27.16 | 14,299 | +0.07(+0.26%) |
Feb 08, 2024 | 27.26 | 27.26 | 27.02 | 27.09 | 9,047 | -0.06(-0.22%) |
Feb 07, 2024 | 27.22 | 27.30 | 27.07 | 27.15 | 7,242 | -0.08(-0.29%) |
Feb 06, 2024 | 27.07 | 27.23 | 27.06 | 27.23 | 8,373 | +0.15(+0.56%) |
Feb 05, 2024 | 27.18 | 27.18 | 26.96 | 27.07 | 7,569 | -0.39(-1.42%) |
Feb 02, 2024 | 27.41 | 27.78 | 27.18 | 27.46 | 17,140 | -0.15(-0.55%) |
Feb 01, 2024 | 27.53 | 27.65 | 27.38 | 27.61 | 5,745 | +0.34(+1.24%) |
Jan 31, 2024 | 27.27 | 27.51 | 27.27 | 27.28 | 5,924 | -0.09(-0.32%) |
Jan 30, 2024 | 27.59 | 27.59 | 27.14 | 27.36 | 7,525 | +0.19(+0.69%) |
Jan 29, 2024 | 27.14 | 27.32 | 27.14 | 27.18 | 12,331 | -0.21(-0.76%) |
Jan 26, 2024 | 27.43 | 27.43 | 27.09 | 27.38 | 20,282 | +0.30(+1.09%) |
Jan 25, 2024 | 27.19 | 27.28 | 26.97 | 27.09 | 95,226 | +0.01(+0.04%) |
Jan 24, 2024 | 27.30 | 27.30 | 26.88 | 27.08 | 5,594 | +0.00(+0.02%) |
Jan 23, 2024 | 26.85 | 27.16 | 26.85 | 27.07 | 7,612 | -0.00(-0.02%) |
Jan 22, 2024 | 26.73 | 27.27 | 26.73 | 27.08 | 7,411 | -0.04(-0.16%) |
Jan 19, 2024 | 26.96 | 27.19 | 26.81 | 27.12 | 24,405 | +0.18(+0.68%) |
Jan 18, 2024 | 26.97 | 27.22 | 26.78 | 26.94 | 50,747 | +0.05(+0.18%) |
Jan 17, 2024 | 26.70 | 27.14 | 26.63 | 26.89 | 44,096 | -0.06(-0.21%) |
Jan 16, 2024 | 27.32 | 27.36 | 26.80 | 26.95 | 55,491 | -0.47(-1.70%) |
Jan 12, 2024 | 27.46 | 27.52 | 27.18 | 27.41 | 8,899 | +0.07(+0.24%) |
Jan 11, 2024 | 27.45 | 27.48 | 27.05 | 27.35 | 20,841 | +0.08(+0.29%) |
Jan 10, 2024 | 26.99 | 27.45 | 26.98 | 27.27 | 4,077 | +0.02(+0.07%) |
Jan 09, 2024 | 27.04 | 27.44 | 27.04 | 27.25 | 6,214 | -0.10(-0.35%) |
Jan 08, 2024 | 27.11 | 27.45 | 26.96 | 27.35 | 11,439 | +0.18(+0.67%) |
Jan 05, 2024 | 27.23 | 27.40 | 26.97 | 27.17 | 6,175 | -0.03(-0.10%) |
Jan 04, 2024 | 27.33 | 27.36 | 27.11 | 27.19 | 2,242 | +0.08(+0.28%) |
Jan 03, 2024 | 27.12 | 27.35 | 26.90 | 27.12 | 7,423 | -0.13(-0.47%) |
Jan 02, 2024 | 27.17 | 27.55 | 26.98 | 27.24 | 32,248 | -0.33(-1.21%) |
Dec 29, 2023 | 27.67 | 27.67 | 27.26 | 27.58 | 16,094 | +0.21(+0.75%) |
Dec 28, 2023 | 27.61 | 27.69 | 27.34 | 27.37 | 5,013 | -0.25(-0.89%) |
Dec 27, 2023 | 27.36 | 27.62 | 26.74 | 27.62 | 74,988 | +0.32(+1.19%) |
Dec 26, 2023 | 27.26 | 27.40 | 27.21 | 27.29 | 9,617 | +0.04(+0.14%) |
Dec 22, 2023 | 27.24 | 27.34 | 27.03 | 27.25 | 7,753 | +0.07(+0.27%) |
Dec 21, 2023 | 27.18 | 27.20 | 27.10 | 27.18 | 2,505 | +0.05(+0.18%) |
Dec 20, 2023 | 26.81 | 27.24 | 26.81 | 27.13 | 5,472 | -0.11(-0.41%) |
Dec 19, 2023 | 27.10 | 27.24 | 27.01 | 27.24 | 6,524 | +0.23(+0.87%) |
Dec 18, 2023 | 26.95 | 27.18 | 26.88 | 27.01 | 5,227 | -0.11(-0.39%) |
Dec 15, 2023 | 27.00 | 27.23 | 26.78 | 27.12 | 13,195 | +0.03(+0.11%) |
Dec 14, 2023 | 26.72 | 27.28 | 26.72 | 27.08 | 7,117 | +0.23(+0.87%) |
Dec 13, 2023 | 26.46 | 26.85 | 26.30 | 26.85 | 9,264 | +0.38(+1.43%) |
Dec 12, 2023 | 26.39 | 26.60 | 26.26 | 26.47 | 23,310 | -0.02(-0.09%) |
Dec 11, 2023 | 26.48 | 26.50 | 26.21 | 26.50 | 9,615 | -0.04(-0.17%) |
Dec 08, 2023 | 26.59 | 26.73 | 26.37 | 26.54 | 8,776 | -0.13(-0.49%) |
Dec 07, 2023 | 26.62 | 26.70 | 26.34 | 26.67 | 10,470 | +0.02(+0.09%) |
Dec 06, 2023 | 26.50 | 26.72 | 26.43 | 26.65 | 7,445 | +0.17(+0.63%) |
Dec 05, 2023 | 26.39 | 26.63 | 26.31 | 26.48 | 19,194 | +0.05(+0.18%) |
Dec 04, 2023 | 26.51 | 26.66 | 26.34 | 26.43 | 10,800 | -0.32(-1.21%) |