Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.27 | 27.33 | 27.25 | 27.33 | 387,900 | +0.13(+0.47%) |
Feb 28, 2024 | 27.23 | 27.27 | 27.20 | 27.20 | 10,419 | -0.06(-0.23%) |
Feb 27, 2024 | 27.19 | 27.26 | 27.15 | 27.26 | 8,715 | +0.03(+0.10%) |
Feb 26, 2024 | 27.30 | 27.30 | 27.21 | 27.24 | 10,047 | -0.03(-0.12%) |
Feb 23, 2024 | 27.27 | 27.36 | 27.27 | 27.27 | 8,414 | -0.01(-0.05%) |
Feb 22, 2024 | 27.15 | 27.32 | 27.15 | 27.28 | 7,326 | +0.42(+1.56%) |
Feb 21, 2024 | 26.80 | 26.88 | 26.73 | 26.86 | 12,855 | +0.05(+0.18%) |
Feb 20, 2024 | 26.85 | 26.87 | 26.80 | 26.82 | 11,392 | -0.14(-0.51%) |
Feb 16, 2024 | 26.95 | 27.06 | 26.93 | 26.95 | 6,389 | -0.09(-0.33%) |
Feb 15, 2024 | 26.98 | 27.05 | 26.97 | 27.04 | 9,190 | +0.11(+0.42%) |
Feb 14, 2024 | 26.82 | 26.93 | 26.80 | 26.93 | 19,287 | +0.21(+0.77%) |
Feb 13, 2024 | 26.74 | 26.80 | 26.60 | 26.72 | 9,942 | -0.26(-0.96%) |
Feb 12, 2024 | 27.00 | 27.12 | 26.98 | 26.98 | 8,327 | -0.02(-0.08%) |
Feb 09, 2024 | 26.94 | 27.05 | 26.94 | 27.00 | 17,750 | +0.11(+0.42%) |
Feb 08, 2024 | 26.87 | 26.95 | 26.86 | 26.89 | 22,120 | +0.01(+0.02%) |
Feb 07, 2024 | 26.87 | 26.93 | 26.86 | 26.88 | 10,002 | +0.15(+0.57%) |
Feb 06, 2024 | 26.69 | 26.74 | 26.68 | 26.73 | 7,509 | +0.01(+0.05%) |
Feb 05, 2024 | 26.68 | 26.74 | 26.60 | 26.72 | 9,345 | -0.07(-0.27%) |
Feb 02, 2024 | 26.70 | 26.84 | 26.65 | 26.79 | 5,405 | +0.26(+0.98%) |
Feb 01, 2024 | 26.36 | 26.56 | 26.35 | 26.53 | 11,426 | +0.20(+0.77%) |
Jan 31, 2024 | 26.56 | 26.56 | 26.28 | 26.33 | 11,955 | -0.33(-1.25%) |
Jan 30, 2024 | 26.62 | 26.66 | 26.58 | 26.66 | 23,306 | +0.03(+0.11%) |
Jan 29, 2024 | 26.47 | 26.66 | 26.47 | 26.63 | 23,606 | +0.17(+0.65%) |
Jan 26, 2024 | 26.55 | 26.57 | 26.46 | 26.46 | 13,484 | -0.03(-0.10%) |
Jan 25, 2024 | 26.53 | 26.53 | 26.43 | 26.49 | 29,206 | +0.06(+0.23%) |
Jan 24, 2024 | 26.50 | 26.53 | 26.38 | 26.43 | 8,323 | +0.05(+0.18%) |
Jan 23, 2024 | 26.34 | 26.40 | 26.29 | 26.38 | 14,609 | +0.07(+0.26%) |
Jan 22, 2024 | 26.36 | 26.38 | 26.29 | 26.31 | 13,595 | +0.01(+0.04%) |
Jan 19, 2024 | 26.03 | 26.30 | 26.03 | 26.30 | 6,705 | +0.26(+1.00%) |
Jan 18, 2024 | 25.95 | 26.04 | 25.88 | 26.04 | 6,639 | +0.21(+0.80%) |
Jan 17, 2024 | 25.86 | 25.88 | 25.76 | 25.83 | 12,247 | -0.15(-0.57%) |
Jan 16, 2024 | 26.00 | 26.00 | 25.88 | 25.98 | 34,943 | -0.09(-0.35%) |
Jan 12, 2024 | 26.12 | 26.12 | 25.98 | 26.07 | 12,518 | +0.07(+0.27%) |
Jan 11, 2024 | 25.89 | 26.02 | 25.86 | 26.00 | 11,067 | -0.00(-0.00%) |
Jan 10, 2024 | 25.92 | 26.05 | 25.92 | 26.00 | 8,882 | +0.08(+0.32%) |
Jan 09, 2024 | 25.84 | 25.92 | 25.83 | 25.92 | 7,635 | -0.03(-0.12%) |
Jan 08, 2024 | 25.79 | 25.98 | 25.79 | 25.95 | 2,603 | +0.25(+0.97%) |
Jan 05, 2024 | 25.71 | 25.79 | 25.61 | 25.70 | 17,582 | +0.06(+0.22%) |
Jan 04, 2024 | 25.76 | 25.78 | 25.64 | 25.64 | 12,904 | -0.07(-0.28%) |
Jan 03, 2024 | 25.80 | 25.81 | 25.68 | 25.71 | 17,928 | -0.14(-0.52%) |
Jan 02, 2024 | 25.92 | 25.95 | 25.81 | 25.85 | 5,409 | -0.12(-0.48%) |
Dec 29, 2023 | 26.02 | 26.02 | 25.92 | 25.97 | 7,646 | -0.08(-0.31%) |
Dec 28, 2023 | 26.00 | 26.10 | 26.00 | 26.06 | 17,644 | +0.01(+0.02%) |
Dec 27, 2023 | 26.03 | 26.05 | 25.82 | 26.05 | 10,010 | +0.05(+0.20%) |
Dec 26, 2023 | 26.00 | 26.02 | 25.94 | 26.00 | 5,521 | +0.10(+0.37%) |
Dec 22, 2023 | 25.90 | 25.96 | 25.86 | 25.90 | 12,448 | +0.01(+0.04%) |
Dec 21, 2023 | 25.84 | 25.89 | 25.70 | 25.89 | 40,904 | +0.21(+0.80%) |
Dec 20, 2023 | 25.94 | 25.99 | 25.68 | 25.68 | 26,853 | -0.27(-1.02%) |
Dec 19, 2023 | 25.91 | 25.96 | 25.91 | 25.95 | 23,665 | +0.08(+0.31%) |
Dec 18, 2023 | 25.81 | 25.88 | 25.81 | 25.87 | 18,475 | +0.11(+0.43%) |
Dec 15, 2023 | 25.78 | 25.78 | 25.70 | 25.76 | 62,191 | +0.03(+0.13%) |
Dec 14, 2023 | 25.78 | 25.79 | 25.68 | 25.73 | 8,036 | +0.02(+0.08%) |
Dec 13, 2023 | 25.46 | 25.78 | 25.43 | 25.71 | 31,170 | +0.27(+1.05%) |
Dec 12, 2023 | 25.36 | 25.44 | 25.32 | 25.44 | 20,265 | +0.08(+0.33%) |
Dec 11, 2023 | 25.28 | 25.44 | 25.24 | 25.36 | 23,021 | +0.06(+0.22%) |
Dec 08, 2023 | 25.21 | 25.31 | 25.18 | 25.30 | 14,494 | +0.13(+0.50%) |
Dec 07, 2023 | 25.14 | 25.20 | 25.13 | 25.17 | 13,589 | +0.14(+0.58%) |
Dec 06, 2023 | 25.15 | 25.16 | 25.03 | 25.03 | 32,391 | -0.07(-0.30%) |
Dec 05, 2023 | 25.09 | 25.13 | 25.07 | 25.10 | 45,571 | -0.04(-0.14%) |
Dec 04, 2023 | 25.13 | 25.15 | 25.04 | 25.14 | 25,562 | -0.10(-0.39%) |