Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.50 | 27.50 | 27.30 | 27.41 | 152,728 | +0.07(+0.27%) |
Feb 28, 2024 | 27.36 | 27.38 | 27.30 | 27.34 | 142,367 | -0.14(-0.52%) |
Feb 27, 2024 | 27.49 | 27.49 | 27.43 | 27.48 | 82,489 | +0.02(+0.07%) |
Feb 26, 2024 | 27.61 | 27.61 | 27.43 | 27.46 | 53,013 | -0.12(-0.45%) |
Feb 23, 2024 | 27.64 | 27.64 | 27.56 | 27.58 | 82,574 | +0.06(+0.23%) |
Feb 22, 2024 | 27.50 | 27.56 | 27.36 | 27.52 | 193,833 | +0.18(+0.65%) |
Feb 21, 2024 | 27.24 | 27.34 | 27.13 | 27.34 | 50,423 | +0.15(+0.56%) |
Feb 20, 2024 | 27.22 | 27.27 | 27.15 | 27.19 | 83,246 | -0.05(-0.20%) |
Feb 16, 2024 | 27.21 | 27.35 | 27.17 | 27.24 | 35,893 | +0.01(+0.04%) |
Feb 15, 2024 | 27.07 | 27.24 | 27.07 | 27.23 | 106,445 | +0.30(+1.10%) |
Feb 14, 2024 | 26.92 | 26.95 | 26.81 | 26.94 | 82,106 | +0.22(+0.81%) |
Feb 13, 2024 | 26.92 | 26.92 | 26.59 | 26.72 | 84,689 | -0.41(-1.53%) |
Feb 12, 2024 | 27.11 | 27.18 | 27.06 | 27.13 | 69,831 | +0.06(+0.22%) |
Feb 09, 2024 | 26.97 | 27.07 | 26.93 | 27.07 | 145,155 | +0.06(+0.22%) |
Feb 08, 2024 | 26.98 | 27.01 | 26.92 | 27.01 | 58,323 | +0.03(+0.11%) |
Feb 07, 2024 | 27.45 | 27.45 | 26.90 | 26.98 | 57,437 | +0.06(+0.22%) |
Feb 06, 2024 | 26.81 | 26.93 | 26.81 | 26.93 | 79,892 | +0.15(+0.55%) |
Feb 05, 2024 | 26.85 | 26.85 | 26.67 | 26.78 | 90,677 | -0.11(-0.40%) |
Feb 02, 2024 | 26.91 | 26.96 | 26.74 | 26.89 | 164,394 | -0.09(-0.33%) |
Feb 01, 2024 | 26.72 | 26.97 | 26.66 | 26.97 | 160,205 | +0.33(+1.22%) |
Jan 31, 2024 | 26.94 | 26.94 | 26.63 | 26.65 | 348,396 | -0.27(-0.99%) |
Jan 30, 2024 | 26.90 | 26.93 | 26.81 | 26.92 | 89,680 | -0.06(-0.22%) |
Jan 29, 2024 | 26.86 | 26.97 | 26.78 | 26.97 | 70,071 | +0.12(+0.44%) |
Jan 26, 2024 | 26.92 | 26.92 | 26.81 | 26.86 | 107,097 | +0.02(+0.07%) |
Jan 25, 2024 | 26.87 | 26.87 | 26.73 | 26.84 | 264,121 | +0.10(+0.37%) |
Jan 24, 2024 | 27.01 | 27.01 | 26.74 | 26.74 | 31,473 | +0.06(+0.24%) |
Jan 23, 2024 | 26.66 | 26.69 | 26.58 | 26.67 | 203,306 | +0.00(+0.02%) |
Jan 22, 2024 | 26.68 | 26.73 | 26.63 | 26.67 | 128,538 | +0.03(+0.11%) |
Jan 19, 2024 | 26.45 | 26.67 | 26.36 | 26.64 | 115,299 | +0.20(+0.75%) |
Jan 18, 2024 | 26.35 | 26.45 | 26.24 | 26.44 | 53,302 | +0.24(+0.91%) |
Jan 17, 2024 | 26.23 | 26.24 | 26.08 | 26.20 | 142,564 | -0.25(-0.93%) |
Jan 16, 2024 | 26.49 | 26.53 | 26.36 | 26.45 | 113,159 | -0.24(-0.89%) |
Jan 12, 2024 | 26.72 | 26.76 | 26.61 | 26.69 | 89,088 | +0.09(+0.33%) |
Jan 11, 2024 | 26.67 | 26.67 | 26.40 | 26.60 | 82,476 | -0.02(-0.07%) |
Jan 10, 2024 | 26.63 | 26.66 | 26.55 | 26.62 | 45,646 | +0.04(+0.15%) |
Jan 09, 2024 | 26.56 | 26.60 | 26.53 | 26.58 | 103,548 | -0.20(-0.74%) |
Jan 08, 2024 | 26.57 | 26.78 | 26.53 | 26.78 | 78,571 | +0.24(+0.89%) |
Jan 05, 2024 | 26.53 | 26.68 | 26.46 | 26.54 | 69,057 | +0.03(+0.11%) |
Jan 04, 2024 | 26.55 | 26.69 | 26.49 | 26.51 | 72,735 | +0.00(+0.00%) |
Jan 03, 2024 | 26.60 | 26.60 | 26.46 | 26.51 | 76,743 | -0.16(-0.58%) |
Jan 02, 2024 | 26.60 | 26.79 | 26.60 | 26.67 | 57,626 | -0.17(-0.64%) |
Dec 29, 2023 | 26.86 | 26.89 | 26.77 | 26.84 | 51,859 | -0.03(-0.11%) |
Dec 28, 2023 | 26.85 | 26.90 | 26.82 | 26.87 | 128,466 | +0.04(+0.15%) |
Dec 27, 2023 | 26.74 | 26.84 | 26.74 | 26.83 | 155,979 | +0.07(+0.25%) |
Dec 26, 2023 | 26.64 | 26.79 | 26.64 | 26.76 | 59,092 | +0.17(+0.63%) |
Dec 22, 2023 | 26.62 | 26.70 | 26.50 | 26.59 | 110,933 | +0.06(+0.24%) |
Dec 21, 2023 | 26.48 | 26.53 | 26.36 | 26.53 | 81,683 | +0.30(+1.14%) |
Dec 20, 2023 | 26.53 | 26.60 | 26.22 | 26.23 | 124,487 | -0.43(-1.62%) |
Dec 19, 2023 | 26.55 | 26.66 | 26.55 | 26.66 | 308,148 | +0.17(+0.63%) |
Dec 18, 2023 | 26.58 | 26.58 | 26.45 | 26.50 | 72,552 | +0.08(+0.30%) |
Dec 15, 2023 | 26.56 | 26.57 | 26.39 | 26.42 | 95,690 | -0.25(-0.92%) |
Dec 14, 2023 | 26.57 | 26.73 | 26.56 | 26.66 | 685,545 | +0.24(+0.89%) |
Dec 13, 2023 | 26.10 | 26.45 | 25.97 | 26.43 | 229,364 | +0.41(+1.58%) |
Dec 12, 2023 | 25.98 | 26.05 | 25.86 | 26.01 | 448,161 | +0.06(+0.23%) |
Dec 11, 2023 | 25.75 | 25.95 | 25.72 | 25.95 | 399,067 | +0.19(+0.73%) |
Dec 08, 2023 | 25.76 | 25.82 | 25.61 | 25.77 | 578,348 | +0.10(+0.39%) |
Dec 07, 2023 | 25.65 | 25.69 | 25.56 | 25.67 | 110,332 | +0.10(+0.38%) |
Dec 06, 2023 | 25.77 | 25.77 | 25.57 | 25.57 | 91,646 | -0.10(-0.38%) |
Dec 05, 2023 | 25.75 | 25.75 | 25.63 | 25.67 | 316,181 | -0.17(-0.65%) |
Dec 04, 2023 | 25.82 | 25.85 | 25.77 | 25.84 | 61,667 | -0.10(-0.38%) |