Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.98 | 28.00 | 27.80 | 28.00 | 43,100 | +0.06(+0.21%) |
Feb 28, 2024 | 27.92 | 27.95 | 27.89 | 27.94 | 55,726 | -0.08(-0.29%) |
Feb 27, 2024 | 28.00 | 28.03 | 27.92 | 28.02 | 169,488 | +0.08(+0.29%) |
Feb 26, 2024 | 28.02 | 28.06 | 27.94 | 27.94 | 24,804 | -0.07(-0.25%) |
Feb 23, 2024 | 28.08 | 28.08 | 27.97 | 28.01 | 49,820 | +0.04(+0.14%) |
Feb 22, 2024 | 27.77 | 27.97 | 27.77 | 27.97 | 35,926 | +0.65(+2.38%) |
Feb 21, 2024 | 27.18 | 27.34 | 27.12 | 27.32 | 38,427 | -0.19(-0.68%) |
Feb 20, 2024 | 27.47 | 27.54 | 27.46 | 27.51 | 24,702 | -0.16(-0.59%) |
Feb 16, 2024 | 27.77 | 27.80 | 27.67 | 27.67 | 46,346 | -0.09(-0.34%) |
Feb 15, 2024 | 27.73 | 27.76 | 27.67 | 27.76 | 58,647 | +0.03(+0.12%) |
Feb 14, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 36,879 | +0.25(+0.91%) |
Feb 13, 2024 | 27.49 | 27.66 | 27.33 | 27.48 | 94,081 | -0.35(-1.27%) |
Feb 12, 2024 | 27.81 | 27.98 | 27.81 | 27.83 | 32,770 | -0.11(-0.38%) |
Feb 09, 2024 | 27.75 | 27.94 | 27.75 | 27.94 | 37,186 | +0.24(+0.87%) |
Feb 08, 2024 | 27.82 | 27.82 | 27.62 | 27.70 | 28,555 | +0.09(+0.33%) |
Feb 07, 2024 | 27.41 | 27.63 | 27.41 | 27.61 | 31,921 | +0.49(+1.81%) |
Feb 06, 2024 | 26.97 | 27.12 | 26.97 | 27.12 | 36,058 | +0.12(+0.44%) |
Feb 05, 2024 | 27.05 | 27.06 | 26.89 | 27.00 | 36,794 | -0.09(-0.33%) |
Feb 02, 2024 | 26.85 | 27.09 | 26.83 | 27.09 | 35,527 | +0.14(+0.52%) |
Feb 01, 2024 | 26.81 | 26.95 | 26.68 | 26.95 | 221,909 | +0.24(+0.90%) |
Jan 31, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 59,300 | -0.34(-1.26%) |
Jan 30, 2024 | 27.01 | 27.08 | 27.01 | 27.05 | 44,271 | +0.03(+0.11%) |
Jan 29, 2024 | 26.85 | 27.02 | 26.85 | 27.02 | 17,041 | +0.20(+0.75%) |
Jan 26, 2024 | 26.80 | 26.86 | 26.80 | 26.82 | 84,966 | +0.04(+0.15%) |
Jan 25, 2024 | 26.69 | 26.78 | 26.65 | 26.78 | 1,995 | +0.22(+0.83%) |
Jan 24, 2024 | 26.70 | 26.73 | 26.56 | 26.56 | 115,636 | -0.03(-0.11%) |
Jan 23, 2024 | 26.61 | 26.64 | 26.48 | 26.59 | 37,224 | -0.07(-0.26%) |
Jan 22, 2024 | 26.69 | 26.75 | 26.62 | 26.66 | 58,308 | +0.06(+0.23%) |
Jan 19, 2024 | 26.37 | 26.60 | 26.37 | 26.60 | 53,947 | +0.20(+0.76%) |
Jan 18, 2024 | 26.25 | 26.40 | 26.25 | 26.40 | 27,442 | +0.13(+0.49%) |
Jan 17, 2024 | 26.28 | 26.32 | 26.21 | 26.27 | 44,464 | -0.06(-0.23%) |
Jan 16, 2024 | 26.33 | 26.40 | 26.30 | 26.33 | 53,310 | -0.11(-0.43%) |
Jan 12, 2024 | 26.40 | 26.44 | 26.36 | 26.44 | 182,464 | +0.03(+0.11%) |
Jan 11, 2024 | 26.30 | 26.42 | 26.23 | 26.41 | 37,484 | +0.01(+0.05%) |
Jan 10, 2024 | 26.23 | 26.43 | 26.23 | 26.40 | 43,755 | +0.18(+0.67%) |
Jan 09, 2024 | 26.23 | 26.24 | 26.19 | 26.22 | 41,939 | -0.13(-0.48%) |
Jan 08, 2024 | 26.10 | 26.35 | 26.10 | 26.35 | 49,763 | +0.38(+1.46%) |
Jan 05, 2024 | 26.13 | 26.13 | 25.94 | 25.97 | 66,772 | -0.04(-0.15%) |
Jan 04, 2024 | 26.13 | 26.15 | 26.01 | 26.01 | 159,070 | +0.02(+0.07%) |
Jan 03, 2024 | 26.03 | 26.09 | 25.99 | 25.99 | 121,046 | -0.22(-0.83%) |
Jan 02, 2024 | 26.13 | 26.21 | 26.12 | 26.21 | 14,978 | -0.15(-0.57%) |
Dec 29, 2023 | 26.35 | 26.36 | 26.29 | 26.36 | 32,912 | -0.02(-0.08%) |
Dec 28, 2023 | 26.38 | 26.42 | 26.38 | 26.38 | 34,817 | +0.07(+0.26%) |
Dec 27, 2023 | 26.28 | 26.34 | 26.27 | 26.31 | 85,172 | +0.04(+0.15%) |
Dec 26, 2023 | 26.27 | 26.32 | 26.27 | 26.27 | 15,536 | +0.06(+0.25%) |
Dec 22, 2023 | 26.26 | 26.26 | 26.21 | 26.21 | 39,433 | +0.06(+0.23%) |
Dec 21, 2023 | 26.14 | 26.15 | 26.02 | 26.15 | 114,273 | +0.21(+0.81%) |
Dec 20, 2023 | 26.27 | 26.34 | 25.94 | 25.94 | 51,845 | -0.27(-1.04%) |
Dec 19, 2023 | 26.19 | 26.24 | 26.17 | 26.21 | 25,602 | +0.15(+0.59%) |
Dec 18, 2023 | 26.02 | 26.12 | 26.02 | 26.06 | 32,021 | +0.13(+0.48%) |
Dec 15, 2023 | 25.86 | 25.93 | 25.86 | 25.93 | 167,837 | +0.01(+0.06%) |
Dec 14, 2023 | 25.96 | 26.00 | 25.87 | 25.92 | 17,891 | -0.14(-0.55%) |
Dec 13, 2023 | 25.90 | 26.06 | 25.89 | 26.06 | 51,384 | +0.20(+0.77%) |
Dec 12, 2023 | 25.73 | 25.87 | 25.73 | 25.86 | 35,841 | +0.21(+0.83%) |
Dec 11, 2023 | 25.65 | 25.66 | 25.60 | 25.65 | 37,069 | +0.04(+0.16%) |
Dec 08, 2023 | 25.60 | 25.62 | 25.53 | 25.61 | 112,269 | +0.09(+0.35%) |
Dec 07, 2023 | 25.52 | 25.53 | 25.42 | 25.52 | 77,111 | +0.17(+0.67%) |
Dec 06, 2023 | 25.50 | 25.50 | 25.35 | 25.35 | 53,400 | -0.13(-0.51%) |
Dec 05, 2023 | 25.45 | 25.51 | 25.45 | 25.48 | 41,890 | +0.00(+0.00%) |
Dec 04, 2023 | 25.48 | 25.50 | 25.47 | 25.48 | 26,527 | -0.14(-0.54%) |