Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.49 | 27.56 | 27.47 | 27.56 | 339,974 | +0.11(+0.41%) |
Feb 28, 2024 | 27.48 | 27.48 | 27.43 | 27.44 | 2,262 | -0.04(-0.15%) |
Feb 27, 2024 | 27.48 | 27.52 | 27.44 | 27.49 | 2,498 | +0.03(+0.11%) |
Feb 26, 2024 | 27.52 | 27.53 | 27.45 | 27.45 | 1,769 | -0.05(-0.20%) |
Feb 23, 2024 | 27.51 | 27.56 | 27.49 | 27.51 | 1,561 | +0.02(+0.08%) |
Feb 22, 2024 | 27.35 | 27.49 | 27.35 | 27.49 | 2,083 | +0.35(+1.27%) |
Feb 21, 2024 | 27.09 | 27.14 | 27.00 | 27.14 | 2,168 | +0.04(+0.15%) |
Feb 20, 2024 | 27.14 | 27.15 | 27.05 | 27.10 | 2,301 | -0.12(-0.45%) |
Feb 16, 2024 | 27.19 | 27.29 | 27.19 | 27.22 | 1,439 | -0.06(-0.22%) |
Feb 15, 2024 | 27.22 | 27.30 | 27.22 | 27.29 | 1,796 | +0.10(+0.38%) |
Feb 14, 2024 | 27.07 | 27.18 | 27.04 | 27.18 | 3,098 | +0.19(+0.69%) |
Feb 13, 2024 | 27.03 | 27.03 | 26.90 | 26.99 | 1,314 | -0.26(-0.96%) |
Feb 12, 2024 | 27.24 | 27.32 | 27.24 | 27.26 | 4,834 | -0.01(-0.03%) |
Feb 09, 2024 | 27.23 | 27.27 | 27.23 | 27.26 | 3,347 | +0.10(+0.37%) |
Feb 08, 2024 | 27.13 | 27.20 | 27.13 | 27.16 | 3,352 | +0.01(+0.03%) |
Feb 07, 2024 | 27.14 | 27.20 | 27.14 | 27.16 | 963 | +0.14(+0.52%) |
Feb 06, 2024 | 27.02 | 27.02 | 26.95 | 27.02 | 58,328 | +0.02(+0.07%) |
Feb 05, 2024 | 26.93 | 27.00 | 26.93 | 27.00 | 2,771 | -0.05(-0.18%) |
Feb 02, 2024 | 26.95 | 27.05 | 26.95 | 27.05 | 1,027 | +0.22(+0.82%) |
Feb 01, 2024 | 26.69 | 26.86 | 26.69 | 26.83 | 4,359 | +0.19(+0.73%) |
Jan 31, 2024 | 26.78 | 26.79 | 26.63 | 26.63 | 1,265 | -0.25(-0.94%) |
Jan 30, 2024 | 26.90 | 26.93 | 26.87 | 26.88 | 4,651 | -0.03(-0.12%) |
Jan 29, 2024 | 26.79 | 26.94 | 26.79 | 26.92 | 8,656 | +0.12(+0.45%) |
Jan 26, 2024 | 26.86 | 26.86 | 26.80 | 26.80 | 1,145 | +0.01(+0.03%) |
Jan 25, 2024 | 26.79 | 26.79 | 26.72 | 26.79 | 26,071 | +0.07(+0.27%) |
Jan 24, 2024 | 26.78 | 26.83 | 26.72 | 26.72 | 1,287 | +0.02(+0.06%) |
Jan 23, 2024 | 26.69 | 26.73 | 26.61 | 26.70 | 2,986 | +0.06(+0.21%) |
Jan 22, 2024 | 26.66 | 26.72 | 26.61 | 26.64 | 34,187 | +0.04(+0.17%) |
Jan 19, 2024 | 26.40 | 26.62 | 26.40 | 26.60 | 2,303 | +0.25(+0.94%) |
Jan 18, 2024 | 26.25 | 26.35 | 26.25 | 26.35 | 1,231 | +0.18(+0.67%) |
Jan 17, 2024 | 26.16 | 26.20 | 26.04 | 26.17 | 1,425 | -0.14(-0.51%) |
Jan 16, 2024 | 26.31 | 26.31 | 26.27 | 26.31 | 2,415 | -0.05(-0.19%) |
Jan 12, 2024 | 26.43 | 26.45 | 26.32 | 26.36 | 2,413 | +0.03(+0.12%) |
Jan 11, 2024 | 26.26 | 26.34 | 26.16 | 26.33 | 5,559 | -0.01(-0.03%) |
Jan 10, 2024 | 26.24 | 26.39 | 26.24 | 26.34 | 2,787 | +0.10(+0.37%) |
Jan 09, 2024 | 26.21 | 26.24 | 26.18 | 26.24 | 1,069 | -0.02(-0.09%) |
Jan 08, 2024 | 26.22 | 26.29 | 26.22 | 26.26 | 1,749 | +0.26(+1.00%) |
Jan 05, 2024 | 26.04 | 26.04 | 25.96 | 26.00 | 3,529 | +0.05(+0.18%) |
Jan 04, 2024 | 26.09 | 26.09 | 25.93 | 25.95 | 2,333 | -0.06(-0.23%) |
Jan 03, 2024 | 26.02 | 26.07 | 26.02 | 26.02 | 4,210 | -0.14(-0.55%) |
Jan 02, 2024 | 26.19 | 26.19 | 26.14 | 26.16 | 1,059 | -0.12(-0.44%) |
Dec 29, 2023 | 26.30 | 26.32 | 26.27 | 26.27 | 1,477 | -0.05(-0.19%) |
Dec 28, 2023 | 26.30 | 26.38 | 26.30 | 26.32 | 1,841 | +0.03(+0.13%) |
Dec 27, 2023 | 26.12 | 26.35 | 26.12 | 26.29 | 7,069 | -0.01(-0.05%) |
Dec 26, 2023 | 26.26 | 26.36 | 26.26 | 26.30 | 16,028 | +0.11(+0.41%) |
Dec 22, 2023 | 26.24 | 26.26 | 26.17 | 26.19 | 4,739 | +0.05(+0.19%) |
Dec 21, 2023 | 26.08 | 26.16 | 26.07 | 26.15 | 8,233 | +0.17(+0.64%) |
Dec 20, 2023 | 26.15 | 26.28 | 25.97 | 25.98 | 6,928 | -0.24(-0.93%) |
Dec 19, 2023 | 26.24 | 26.25 | 26.20 | 26.22 | 5,252 | +0.08(+0.30%) |
Dec 18, 2023 | 26.15 | 26.18 | 26.15 | 26.15 | 5,286 | +0.08(+0.30%) |
Dec 15, 2023 | 26.06 | 26.10 | 26.00 | 26.07 | 51,874 | +0.03(+0.12%) |
Dec 14, 2023 | 26.08 | 26.10 | 25.99 | 26.04 | 1,752 | +0.05(+0.21%) |
Dec 13, 2023 | 25.78 | 26.00 | 25.76 | 25.98 | 2,833 | +0.25(+0.99%) |
Dec 12, 2023 | 25.69 | 25.82 | 25.66 | 25.73 | 3,174 | +0.08(+0.32%) |
Dec 11, 2023 | 25.63 | 25.65 | 25.62 | 25.65 | 1,528 | +0.06(+0.24%) |
Dec 08, 2023 | 25.56 | 25.58 | 25.53 | 25.58 | 1,959 | +0.09(+0.36%) |
Dec 07, 2023 | 25.50 | 25.52 | 25.43 | 25.49 | 3,812 | +0.16(+0.63%) |
Dec 06, 2023 | 25.42 | 25.43 | 25.34 | 25.34 | 267,189 | -0.07(-0.28%) |
Dec 05, 2023 | 25.43 | 25.43 | 25.41 | 25.41 | 100 | -0.02(-0.08%) |
Dec 04, 2023 | 25.44 | 25.44 | 25.42 | 25.42 | 311 | -0.10(-0.39%) |