Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.57 | 27.59 | 27.52 | 27.59 | 1,918 | +0.28(+1.01%) |
Feb 28, 2024 | 27.28 | 27.38 | 27.28 | 27.31 | 534 | -0.11(-0.41%) |
Feb 27, 2024 | 27.42 | 27.43 | 27.35 | 27.43 | 350 | +0.10(+0.38%) |
Feb 26, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 242 | +0.05(+0.19%) |
Feb 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.20(+0.74%) |
Feb 22, 2024 | 27.05 | 27.09 | 27.03 | 27.07 | 639 | +0.35(+1.31%) |
Feb 21, 2024 | 26.69 | 26.72 | 26.66 | 26.72 | 1,299 | +0.10(+0.37%) |
Feb 20, 2024 | 26.63 | 26.63 | 26.60 | 26.62 | 1,244 | -0.16(-0.60%) |
Feb 16, 2024 | 26.92 | 27.02 | 26.78 | 26.78 | 1,582 | -0.23(-0.84%) |
Feb 15, 2024 | 26.87 | 27.05 | 26.86 | 27.01 | 6,777 | +0.45(+1.70%) |
Feb 14, 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 1,487 | +0.33(+1.28%) |
Feb 13, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 317 | -0.62(-2.29%) |
Feb 12, 2024 | 26.52 | 26.86 | 26.52 | 26.84 | 586 | +0.39(+1.47%) |
Feb 09, 2024 | 26.30 | 26.47 | 26.30 | 26.45 | 5,250 | +0.11(+0.42%) |
Feb 08, 2024 | 26.33 | 26.34 | 26.33 | 26.34 | 109 | +0.07(+0.27%) |
Feb 07, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 91 | +0.17(+0.64%) |
Feb 06, 2024 | 26.20 | 26.29 | 26.04 | 26.10 | 1,160 | -0.03(-0.12%) |
Feb 05, 2024 | 26.01 | 26.16 | 26.01 | 26.13 | 1,923 | -0.11(-0.44%) |
Feb 02, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 6,892 | -0.02(-0.08%) |
Feb 01, 2024 | 26.19 | 26.27 | 26.19 | 26.27 | 1,565 | +0.15(+0.56%) |
Jan 31, 2024 | 26.43 | 26.49 | 26.12 | 26.12 | 4,821 | -0.44(-1.66%) |
Jan 30, 2024 | 26.21 | 26.56 | 26.21 | 26.56 | 756 | +0.29(+1.09%) |
Jan 29, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 1 | +0.20(+0.76%) |
Jan 26, 2024 | 25.94 | 26.08 | 25.94 | 26.08 | 902 | +0.23(+0.90%) |
Jan 25, 2024 | 25.86 | 25.86 | 25.67 | 25.84 | 547 | +0.25(+0.99%) |
Jan 24, 2024 | 25.62 | 25.62 | 25.59 | 25.59 | 3,120 | -0.07(-0.28%) |
Jan 23, 2024 | 25.62 | 25.70 | 25.62 | 25.66 | 1,330 | -0.32(-1.23%) |
Jan 22, 2024 | 25.92 | 25.98 | 25.91 | 25.98 | 899 | +0.31(+1.22%) |
Jan 19, 2024 | 25.48 | 25.67 | 25.47 | 25.67 | 6,202 | +0.30(+1.18%) |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | +0.18(+0.71%) |
Jan 17, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 374 | -0.22(-0.87%) |
Jan 16, 2024 | 25.48 | 25.49 | 25.34 | 25.41 | 4,527 | -0.19(-0.76%) |
Jan 12, 2024 | 26.04 | 26.04 | 25.61 | 25.61 | 26,772 | -0.15(-0.60%) |
Jan 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 82 | +0.08(+0.31%) |
Jan 10, 2024 | 25.68 | 25.71 | 25.65 | 25.68 | 789 | +0.05(+0.20%) |
Jan 09, 2024 | 25.66 | 25.66 | 25.51 | 25.63 | 2,264 | -0.20(-0.78%) |
Jan 08, 2024 | 25.45 | 25.83 | 25.45 | 25.83 | 1,242 | +0.34(+1.34%) |
Jan 05, 2024 | 25.53 | 25.53 | 25.49 | 25.49 | 73,226 | +0.16(+0.61%) |
Jan 04, 2024 | 25.56 | 25.56 | 25.34 | 25.34 | 775 | -0.21(-0.80%) |
Jan 03, 2024 | 25.65 | 25.66 | 25.54 | 25.54 | 1,753 | -0.33(-1.27%) |
Jan 02, 2024 | 25.97 | 25.97 | 25.87 | 25.87 | 1,261 | -0.06(-0.23%) |
Dec 29, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.14(-0.54%) |
Dec 28, 2023 | 26.15 | 26.15 | 26.07 | 26.07 | 15,716 | -0.11(-0.42%) |
Dec 27, 2023 | 26.21 | 26.25 | 26.12 | 26.18 | 4,299 | +0.00(+0.00%) |
Dec 26, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 6 | +0.22(+0.85%) |
Dec 22, 2023 | 26.02 | 26.03 | 25.96 | 25.96 | 979 | +0.07(+0.26%) |
Dec 21, 2023 | 25.80 | 25.89 | 25.72 | 25.89 | 362 | +0.30(+1.16%) |
Dec 20, 2023 | 25.87 | 26.01 | 25.60 | 25.60 | 4,058 | -0.40(-1.52%) |
Dec 19, 2023 | 25.82 | 25.99 | 25.82 | 25.99 | 3,177 | +0.39(+1.51%) |
Dec 18, 2023 | 25.71 | 25.71 | 25.59 | 25.61 | 1,316 | +0.06(+0.23%) |
Dec 15, 2023 | 25.84 | 25.84 | 25.55 | 25.55 | 1,149 | -0.36(-1.38%) |
Dec 14, 2023 | 25.60 | 25.93 | 25.57 | 25.90 | 62,251 | +0.98(+3.92%) |
Dec 13, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 170 | +0.66(+2.73%) |
Dec 12, 2023 | 24.26 | 24.28 | 24.26 | 24.26 | 156 | -0.10(-0.41%) |
Dec 11, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 140 | +0.10(+0.41%) |
Dec 08, 2023 | 24.03 | 24.28 | 24.03 | 24.27 | 1,593 | +0.26(+1.10%) |
Dec 07, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 832 | +0.20(+0.82%) |
Dec 06, 2023 | 24.27 | 24.28 | 23.81 | 23.81 | 6,172 | -0.09(-0.39%) |
Dec 05, 2023 | 23.91 | 23.94 | 23.90 | 23.90 | 4,754 | -0.32(-1.31%) |
Dec 04, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 1,146 | -0.00(-0.00%) |