Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.17 | 29.29 | 29.13 | 29.29 | 64,867 | +0.16(+0.56%) |
Feb 28, 2024 | 29.23 | 29.25 | 29.13 | 29.13 | 38,866 | -0.11(-0.39%) |
Feb 27, 2024 | 29.18 | 29.24 | 29.16 | 29.24 | 52,359 | +0.12(+0.41%) |
Feb 26, 2024 | 29.28 | 29.28 | 29.11 | 29.12 | 39,612 | -0.09(-0.31%) |
Feb 23, 2024 | 29.24 | 29.24 | 29.20 | 29.21 | 40,347 | +0.12(+0.41%) |
Feb 22, 2024 | 28.99 | 29.09 | 28.97 | 29.09 | 29,641 | +0.27(+0.92%) |
Feb 21, 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 33,900 | +0.13(+0.44%) |
Feb 20, 2024 | 28.78 | 28.80 | 28.70 | 28.70 | 20,169 | -0.10(-0.35%) |
Feb 16, 2024 | 28.86 | 28.89 | 28.80 | 28.80 | 39,459 | -0.05(-0.18%) |
Feb 15, 2024 | 28.76 | 28.91 | 28.73 | 28.85 | 46,792 | +0.34(+1.19%) |
Feb 14, 2024 | 28.44 | 28.51 | 28.38 | 28.51 | 29,715 | +0.26(+0.92%) |
Feb 13, 2024 | 28.32 | 28.50 | 28.16 | 28.25 | 30,196 | -0.33(-1.16%) |
Feb 12, 2024 | 28.40 | 28.64 | 28.38 | 28.58 | 28,336 | +0.21(+0.73%) |
Feb 09, 2024 | 28.30 | 28.38 | 28.29 | 28.38 | 28,650 | +0.14(+0.48%) |
Feb 08, 2024 | 28.34 | 28.34 | 28.15 | 28.24 | 23,848 | -0.17(-0.60%) |
Feb 07, 2024 | 28.38 | 28.42 | 28.37 | 28.41 | 28,551 | +0.12(+0.42%) |
Feb 06, 2024 | 28.25 | 28.31 | 28.25 | 28.29 | 29,129 | +0.08(+0.28%) |
Feb 05, 2024 | 28.12 | 28.21 | 28.12 | 28.21 | 31,911 | -0.12(-0.42%) |
Feb 02, 2024 | 28.41 | 28.45 | 28.28 | 28.33 | 33,539 | -0.01(-0.04%) |
Feb 01, 2024 | 28.37 | 28.37 | 28.10 | 28.34 | 44,849 | +0.19(+0.67%) |
Jan 31, 2024 | 28.38 | 28.47 | 28.15 | 28.15 | 43,470 | -0.30(-1.04%) |
Jan 30, 2024 | 28.35 | 28.46 | 28.32 | 28.45 | 35,272 | +0.14(+0.50%) |
Jan 29, 2024 | 28.19 | 28.30 | 28.16 | 28.30 | 12,704 | +0.05(+0.19%) |
Jan 26, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 70,931 | +0.08(+0.28%) |
Jan 25, 2024 | 28.07 | 28.17 | 28.07 | 28.17 | 1,637 | +0.23(+0.81%) |
Jan 24, 2024 | 28.04 | 28.09 | 27.94 | 27.94 | 11,642 | +0.07(+0.25%) |
Jan 23, 2024 | 27.87 | 27.88 | 27.78 | 27.88 | 57,360 | +0.03(+0.09%) |
Jan 22, 2024 | 27.91 | 27.94 | 27.85 | 27.85 | 47,684 | +0.15(+0.56%) |
Jan 19, 2024 | 27.49 | 27.70 | 27.49 | 27.70 | 22,154 | +0.29(+1.04%) |
Jan 18, 2024 | 27.27 | 27.41 | 27.23 | 27.41 | 40,053 | +0.11(+0.40%) |
Jan 17, 2024 | 27.41 | 27.42 | 27.29 | 27.30 | 35,645 | -0.16(-0.58%) |
Jan 16, 2024 | 27.53 | 27.54 | 27.42 | 27.46 | 42,816 | -0.24(-0.85%) |
Jan 12, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 25,294 | -0.02(-0.09%) |
Jan 11, 2024 | 27.59 | 27.72 | 27.56 | 27.72 | 30,025 | -0.02(-0.07%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.62 | 27.74 | 34,981 | +0.05(+0.18%) |
Jan 09, 2024 | 27.78 | 27.78 | 27.64 | 27.69 | 77,853 | -0.21(-0.75%) |
Jan 08, 2024 | 27.71 | 27.90 | 27.71 | 27.90 | 43,971 | +0.16(+0.58%) |
Jan 05, 2024 | 27.81 | 27.84 | 27.68 | 27.74 | 311,130 | +0.16(+0.58%) |
Jan 04, 2024 | 27.79 | 27.79 | 27.58 | 27.58 | 28,884 | -0.10(-0.36%) |
Jan 03, 2024 | 27.67 | 27.84 | 27.67 | 27.68 | 100,320 | -0.11(-0.40%) |
Jan 02, 2024 | 27.57 | 27.86 | 27.57 | 27.79 | 12,023 | +0.11(+0.40%) |
Dec 29, 2023 | 27.68 | 27.68 | 27.63 | 27.68 | 51,970 | +0.00(+0.00%) |
Dec 28, 2023 | 27.72 | 27.73 | 27.68 | 27.68 | 59,669 | +0.05(+0.18%) |
Dec 27, 2023 | 27.68 | 27.70 | 27.62 | 27.63 | 48,229 | -0.10(-0.36%) |
Dec 26, 2023 | 27.66 | 27.73 | 27.66 | 27.73 | 10,132 | +0.15(+0.54%) |
Dec 22, 2023 | 27.71 | 27.71 | 27.58 | 27.58 | 31,092 | +0.11(+0.40%) |
Dec 21, 2023 | 27.38 | 27.47 | 27.31 | 27.47 | 33,832 | +0.30(+1.12%) |
Dec 20, 2023 | 27.54 | 27.57 | 27.17 | 27.17 | 34,464 | -0.41(-1.50%) |
Dec 19, 2023 | 27.47 | 27.58 | 27.47 | 27.58 | 20,578 | +0.23(+0.84%) |
Dec 18, 2023 | 27.35 | 27.39 | 27.30 | 27.35 | 28,395 | +0.11(+0.40%) |
Dec 15, 2023 | 27.36 | 27.37 | 27.17 | 27.24 | 68,995 | -0.14(-0.51%) |
Dec 14, 2023 | 27.27 | 27.45 | 27.27 | 27.38 | 11,964 | +0.38(+1.41%) |
Dec 13, 2023 | 26.62 | 27.00 | 26.61 | 27.00 | 39,846 | +0.36(+1.34%) |
Dec 12, 2023 | 26.63 | 26.68 | 26.63 | 26.64 | 28,814 | +0.01(+0.03%) |
Dec 11, 2023 | 26.66 | 26.68 | 26.63 | 26.63 | 29,138 | +0.24(+0.92%) |
Dec 08, 2023 | 26.27 | 26.44 | 26.27 | 26.39 | 25,820 | +0.15(+0.57%) |
Dec 07, 2023 | 26.20 | 26.29 | 26.20 | 26.24 | 60,508 | +0.10(+0.38%) |
Dec 06, 2023 | 26.41 | 26.41 | 26.14 | 26.14 | 42,781 | -0.06(-0.24%) |
Dec 05, 2023 | 26.28 | 26.33 | 26.20 | 26.20 | 33,060 | -0.15(-0.56%) |
Dec 04, 2023 | 26.40 | 26.43 | 26.35 | 26.35 | 19,874 | -0.06(-0.24%) |