Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 186,066 | +0.05(+0.18%) |
Feb 28, 2024 | 28.20 | 28.20 | 28.09 | 28.18 | 120,088 | -0.01(-0.04%) |
Feb 27, 2024 | 28.23 | 28.23 | 28.15 | 28.19 | 168,607 | +0.00(+0.00%) |
Feb 26, 2024 | 28.29 | 28.29 | 28.16 | 28.19 | 107,002 | -0.07(-0.25%) |
Feb 23, 2024 | 28.38 | 28.38 | 28.22 | 28.26 | 144,628 | +0.00(+0.00%) |
Feb 22, 2024 | 28.19 | 28.30 | 28.11 | 28.26 | 445,265 | +0.36(+1.30%) |
Feb 21, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 65,871 | +0.01(+0.02%) |
Feb 20, 2024 | 27.94 | 27.94 | 27.82 | 27.89 | 138,685 | -0.07(-0.25%) |
Feb 16, 2024 | 28.08 | 28.08 | 27.92 | 27.96 | 126,745 | -0.11(-0.39%) |
Feb 15, 2024 | 27.93 | 28.09 | 27.93 | 28.07 | 73,968 | +0.20(+0.72%) |
Feb 14, 2024 | 27.85 | 27.89 | 27.75 | 27.87 | 122,461 | +0.18(+0.65%) |
Feb 13, 2024 | 27.85 | 27.85 | 27.56 | 27.69 | 318,368 | -0.37(-1.31%) |
Feb 12, 2024 | 28.14 | 28.15 | 28.04 | 28.06 | 132,748 | -0.01(-0.04%) |
Feb 09, 2024 | 28.07 | 28.07 | 27.97 | 28.07 | 129,182 | +0.06(+0.21%) |
Feb 08, 2024 | 27.97 | 28.02 | 27.90 | 28.01 | 95,454 | +0.08(+0.29%) |
Feb 07, 2024 | 27.98 | 27.98 | 27.82 | 27.93 | 129,300 | +0.17(+0.61%) |
Feb 06, 2024 | 27.77 | 27.77 | 27.69 | 27.76 | 86,382 | +0.09(+0.32%) |
Feb 05, 2024 | 27.79 | 27.79 | 27.56 | 27.67 | 133,983 | -0.13(-0.47%) |
Feb 02, 2024 | 27.82 | 27.84 | 27.66 | 27.80 | 119,196 | +0.04(+0.14%) |
Feb 01, 2024 | 27.59 | 27.76 | 27.56 | 27.76 | 132,629 | +0.25(+0.91%) |
Jan 31, 2024 | 27.74 | 27.74 | 27.50 | 27.51 | 108,753 | -0.23(-0.83%) |
Jan 30, 2024 | 27.71 | 27.75 | 27.64 | 27.74 | 105,889 | +0.02(+0.07%) |
Jan 29, 2024 | 27.58 | 27.72 | 27.57 | 27.72 | 69,180 | +0.15(+0.54%) |
Jan 26, 2024 | 27.60 | 27.60 | 27.52 | 27.57 | 87,749 | +0.05(+0.18%) |
Jan 25, 2024 | 27.64 | 27.64 | 27.44 | 27.52 | 93,831 | +0.12(+0.44%) |
Jan 24, 2024 | 27.45 | 27.56 | 27.40 | 27.40 | 131,102 | +0.07(+0.26%) |
Jan 23, 2024 | 27.28 | 27.33 | 27.25 | 27.33 | 389,689 | +0.02(+0.07%) |
Jan 22, 2024 | 27.36 | 27.39 | 27.27 | 27.31 | 1,186,722 | -0.04(-0.15%) |
Jan 19, 2024 | 27.19 | 27.36 | 27.10 | 27.35 | 461,102 | +0.23(+0.85%) |
Jan 18, 2024 | 27.04 | 27.12 | 26.93 | 27.12 | 85,541 | +0.18(+0.65%) |
Jan 17, 2024 | 26.95 | 26.98 | 26.86 | 26.95 | 83,335 | -0.14(-0.50%) |
Jan 16, 2024 | 27.23 | 27.17 | 27.01 | 27.08 | 91,105 | -0.16(-0.59%) |
Jan 12, 2024 | 27.33 | 27.33 | 27.16 | 27.24 | 108,792 | +0.04(+0.15%) |
Jan 11, 2024 | 27.16 | 27.20 | 26.97 | 27.20 | 47,832 | +0.08(+0.29%) |
Jan 10, 2024 | 27.06 | 27.15 | 27.05 | 27.12 | 86,109 | +0.08(+0.29%) |
Jan 09, 2024 | 27.21 | 27.21 | 26.95 | 27.04 | 152,835 | -0.06(-0.22%) |
Jan 08, 2024 | 26.96 | 27.10 | 26.88 | 27.10 | 87,394 | +0.20(+0.74%) |
Jan 05, 2024 | 26.99 | 27.03 | 26.83 | 26.90 | 122,321 | +0.00(+0.00%) |
Jan 04, 2024 | 26.83 | 27.05 | 26.83 | 26.90 | 89,901 | -0.05(-0.18%) |
Jan 03, 2024 | 27.00 | 27.03 | 26.86 | 26.95 | 52,370 | -0.14(-0.51%) |
Jan 02, 2024 | 27.09 | 27.15 | 27.00 | 27.09 | 36,945 | -0.15(-0.55%) |
Dec 29, 2023 | 27.27 | 27.28 | 27.16 | 27.24 | 190,618 | -0.05(-0.18%) |
Dec 28, 2023 | 28.69 | 31.49 | 27.26 | 27.29 | 174,673 | -0.03(-0.11%) |
Dec 27, 2023 | 27.32 | 27.32 | 27.24 | 27.32 | 89,263 | +0.09(+0.34%) |
Dec 26, 2023 | 27.24 | 27.26 | 27.14 | 27.23 | 71,166 | +0.11(+0.40%) |
Dec 22, 2023 | 27.18 | 27.19 | 27.05 | 27.12 | 69,114 | +0.02(+0.07%) |
Dec 21, 2023 | 27.12 | 27.12 | 26.94 | 27.10 | 74,852 | +0.20(+0.74%) |
Dec 20, 2023 | 27.09 | 27.18 | 26.90 | 26.90 | 101,762 | -0.20(-0.75%) |
Dec 19, 2023 | 26.99 | 27.12 | 26.99 | 27.11 | 70,107 | +0.14(+0.53%) |
Dec 18, 2023 | 27.07 | 27.07 | 26.94 | 26.96 | 98,109 | +0.03(+0.11%) |
Dec 15, 2023 | 26.86 | 26.99 | 26.86 | 26.93 | 127,908 | -0.04(-0.15%) |
Dec 14, 2023 | 26.98 | 27.01 | 26.88 | 26.97 | 133,233 | +0.21(+0.78%) |
Dec 13, 2023 | 26.89 | 26.89 | 26.35 | 26.76 | 93,230 | +0.44(+1.68%) |
Dec 12, 2023 | 26.31 | 26.36 | 26.20 | 26.32 | 279,385 | +0.08(+0.32%) |
Dec 11, 2023 | 26.16 | 26.25 | 26.06 | 26.24 | 189,469 | +0.14(+0.53%) |
Dec 08, 2023 | 26.11 | 26.11 | 25.90 | 26.10 | 229,508 | +0.10(+0.37%) |
Dec 07, 2023 | 26.03 | 26.03 | 25.92 | 26.00 | 97,587 | +0.11(+0.43%) |
Dec 06, 2023 | 26.16 | 26.16 | 25.89 | 25.89 | 155,096 | -0.07(-0.27%) |
Dec 05, 2023 | 27.16 | 27.16 | 25.90 | 25.96 | 142,953 | -0.03(-0.11%) |
Dec 04, 2023 | 25.92 | 25.99 | 25.88 | 25.99 | 73,863 | -0.08(-0.30%) |