Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.68 | 27.71 | 27.49 | 27.59 | 29,988 | +0.06(+0.22%) |
Feb 28, 2024 | 27.51 | 27.62 | 27.49 | 27.53 | 17,965 | -0.19(-0.68%) |
Feb 27, 2024 | 27.71 | 27.81 | 27.64 | 27.72 | 14,549 | -0.04(-0.14%) |
Feb 26, 2024 | 27.81 | 27.86 | 27.69 | 27.76 | 22,310 | -0.06(-0.21%) |
Feb 23, 2024 | 27.84 | 27.88 | 27.76 | 27.82 | 27,126 | +0.03(+0.11%) |
Feb 22, 2024 | 27.71 | 27.85 | 27.70 | 27.79 | 26,636 | +0.11(+0.41%) |
Feb 21, 2024 | 27.65 | 27.69 | 27.58 | 27.67 | 48,613 | -0.03(-0.11%) |
Feb 20, 2024 | 27.67 | 27.77 | 27.61 | 27.70 | 38,560 | +0.27(+1.00%) |
Feb 16, 2024 | 27.35 | 27.57 | 27.35 | 27.43 | 28,333 | -0.01(-0.05%) |
Feb 15, 2024 | 27.30 | 27.50 | 27.30 | 27.44 | 23,695 | +0.23(+0.85%) |
Feb 14, 2024 | 27.08 | 27.28 | 27.06 | 27.21 | 72,432 | +0.22(+0.83%) |
Feb 13, 2024 | 27.13 | 27.13 | 26.86 | 26.99 | 16,549 | -0.42(-1.54%) |
Feb 12, 2024 | 27.36 | 27.53 | 27.35 | 27.41 | 27,399 | +0.06(+0.22%) |
Feb 09, 2024 | 27.29 | 27.42 | 27.25 | 27.35 | 23,310 | +0.03(+0.11%) |
Feb 08, 2024 | 27.31 | 27.37 | 27.19 | 27.32 | 52,455 | -0.12(-0.45%) |
Feb 07, 2024 | 27.52 | 27.60 | 27.43 | 27.44 | 30,247 | -0.10(-0.38%) |
Feb 06, 2024 | 27.42 | 27.59 | 27.39 | 27.55 | 63,102 | +0.15(+0.54%) |
Feb 05, 2024 | 27.48 | 27.52 | 27.36 | 27.40 | 22,629 | -0.25(-0.90%) |
Feb 02, 2024 | 27.70 | 27.70 | 27.54 | 27.65 | 40,394 | -0.22(-0.78%) |
Feb 01, 2024 | 27.69 | 27.90 | 27.65 | 27.87 | 44,421 | +0.24(+0.86%) |
Jan 31, 2024 | 27.83 | 27.98 | 27.63 | 27.63 | 25,388 | -0.04(-0.14%) |
Jan 30, 2024 | 27.63 | 27.70 | 27.54 | 27.67 | 21,191 | -0.13(-0.46%) |
Jan 29, 2024 | 27.63 | 27.80 | 27.59 | 27.80 | 75,771 | +0.12(+0.43%) |
Jan 26, 2024 | 27.71 | 27.72 | 27.64 | 27.68 | 30,810 | +0.07(+0.25%) |
Jan 25, 2024 | 27.64 | 27.64 | 27.53 | 27.61 | 98,038 | +0.03(+0.11%) |
Jan 24, 2024 | 27.78 | 27.78 | 27.58 | 27.58 | 35,982 | -0.03(-0.11%) |
Jan 23, 2024 | 27.57 | 27.63 | 27.50 | 27.61 | 41,553 | -0.11(-0.39%) |
Jan 22, 2024 | 27.74 | 27.80 | 27.67 | 27.72 | 32,017 | +0.13(+0.47%) |
Jan 19, 2024 | 27.46 | 27.60 | 27.42 | 27.59 | 39,444 | +0.08(+0.29%) |
Jan 18, 2024 | 27.40 | 27.55 | 27.40 | 27.51 | 14,470 | +0.06(+0.22%) |
Jan 17, 2024 | 27.37 | 27.45 | 27.34 | 27.45 | 15,402 | -0.21(-0.75%) |
Jan 16, 2024 | 27.76 | 27.78 | 27.63 | 27.66 | 24,993 | -0.37(-1.31%) |
Jan 12, 2024 | 28.11 | 28.14 | 27.98 | 28.02 | 48,227 | +0.13(+0.46%) |
Jan 11, 2024 | 27.88 | 27.91 | 27.67 | 27.90 | 15,344 | +0.03(+0.11%) |
Jan 10, 2024 | 27.87 | 27.92 | 27.82 | 27.87 | 33,074 | +0.06(+0.21%) |
Jan 09, 2024 | 27.81 | 27.84 | 27.75 | 27.81 | 18,134 | -0.13(-0.46%) |
Jan 08, 2024 | 27.72 | 27.97 | 27.72 | 27.94 | 38,527 | +0.22(+0.79%) |
Jan 05, 2024 | 27.69 | 27.97 | 27.67 | 27.72 | 64,691 | -0.00(-0.00%) |
Jan 04, 2024 | 27.65 | 27.75 | 27.62 | 27.72 | 14,535 | +0.16(+0.58%) |
Jan 03, 2024 | 27.65 | 27.69 | 27.53 | 27.56 | 20,295 | -0.20(-0.72%) |
Jan 02, 2024 | 27.74 | 27.81 | 27.68 | 27.76 | 162,142 | -0.21(-0.75%) |
Dec 29, 2023 | 27.87 | 28.01 | 27.87 | 27.97 | 29,798 | +0.07(+0.25%) |
Dec 28, 2023 | 27.90 | 27.98 | 27.84 | 27.90 | 89,645 | +0.03(+0.11%) |
Dec 27, 2023 | 27.73 | 27.88 | 27.73 | 27.87 | 22,721 | +0.15(+0.54%) |
Dec 26, 2023 | 27.64 | 27.80 | 27.64 | 27.72 | 18,997 | +0.08(+0.28%) |
Dec 22, 2023 | 27.68 | 27.74 | 27.58 | 27.64 | 15,257 | +0.13(+0.47%) |
Dec 21, 2023 | 27.41 | 27.54 | 27.41 | 27.51 | 29,426 | +0.36(+1.32%) |
Dec 20, 2023 | 27.37 | 27.43 | 27.15 | 27.15 | 118,822 | -0.22(-0.80%) |
Dec 19, 2023 | 27.25 | 27.38 | 27.25 | 27.37 | 34,552 | +0.21(+0.77%) |
Dec 18, 2023 | 27.23 | 27.26 | 27.15 | 27.16 | 35,757 | -0.03(-0.10%) |
Dec 15, 2023 | 27.37 | 27.40 | 27.19 | 27.19 | 41,415 | -0.38(-1.38%) |
Dec 14, 2023 | 27.55 | 27.63 | 27.49 | 27.57 | 35,230 | +0.05(+0.19%) |
Dec 13, 2023 | 27.08 | 27.52 | 27.02 | 27.51 | 31,664 | +0.40(+1.46%) |
Dec 12, 2023 | 27.06 | 27.14 | 27.03 | 27.12 | 13,611 | +0.07(+0.26%) |
Dec 11, 2023 | 26.99 | 27.10 | 26.99 | 27.05 | 16,683 | -0.06(-0.22%) |
Dec 08, 2023 | 27.04 | 27.11 | 26.94 | 27.11 | 37,366 | +0.04(+0.15%) |
Dec 07, 2023 | 26.98 | 27.21 | 26.95 | 27.07 | 42,294 | +0.22(+0.81%) |
Dec 06, 2023 | 26.97 | 27.02 | 26.84 | 26.85 | 31,479 | +0.12(+0.44%) |
Dec 05, 2023 | 26.74 | 26.83 | 26.73 | 26.73 | 28,219 | -0.05(-0.18%) |
Dec 04, 2023 | 26.75 | 26.83 | 26.72 | 26.78 | 72,266 | -0.12(-0.44%) |