Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 543,354 | -0.02(-0.07%) |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 465,243 | -0.50(-1.81%) |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 378,556 | +0.11(+0.40%) |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 497,914 | -0.17(-0.62%) |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 292,084 | -0.07(-0.25%) |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 538,515 | +0.21(+0.76%) |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 593,723 | +0.11(+0.40%) |
Feb 20, 2024 | 27.43 | 27.52 | 27.32 | 27.39 | 694,002 | +0.12(+0.44%) |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 562,779 | +0.17(+0.63%) |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 443,202 | +0.15(+0.56%) |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 558,969 | +0.40(+1.51%) |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 581,956 | -0.54(-1.99%) |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 653,599 | +0.18(+0.67%) |
Feb 09, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 872,610 | +0.03(+0.11%) |
Feb 08, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 475,609 | -0.24(-0.88%) |
Feb 07, 2024 | 27.06 | 27.18 | 27.04 | 27.12 | 579,823 | -0.16(-0.59%) |
Feb 06, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 630,632 | +0.71(+2.67%) |
Feb 05, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 1,096,808 | +0.13(+0.49%) |
Feb 02, 2024 | 26.44 | 26.48 | 26.35 | 26.44 | 573,554 | -0.15(-0.56%) |
Feb 01, 2024 | 26.52 | 26.62 | 26.46 | 26.59 | 621,395 | +0.15(+0.57%) |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 574,062 | -0.11(-0.41%) |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 589,862 | -0.18(-0.67%) |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 618,724 | +0.04(+0.15%) |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 691,399 | +0.11(+0.41%) |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 593,905 | +0.17(+0.64%) |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 685,585 | +0.41(+1.58%) |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 828,474 | +0.27(+1.05%) |
Jan 22, 2024 | 25.68 | 25.80 | 25.62 | 25.73 | 785,690 | -0.23(-0.89%) |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 921,343 | +0.23(+0.89%) |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 972,050 | +0.15(+0.59%) |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 1,386,902 | -0.34(-1.31%) |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 1,288,273 | -0.61(-2.30%) |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 982,358 | +0.16(+0.61%) |
Jan 11, 2024 | 26.37 | 26.43 | 26.18 | 26.37 | 661,298 | +0.13(+0.50%) |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 668,945 | -0.10(-0.38%) |
Jan 09, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 603,788 | -0.35(-1.31%) |
Jan 08, 2024 | 26.48 | 26.70 | 26.44 | 26.69 | 663,487 | -0.01(-0.04%) |
Jan 05, 2024 | 26.66 | 26.85 | 26.64 | 26.70 | 505,688 | +0.09(+0.34%) |
Jan 04, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 545,302 | -0.09(-0.34%) |
Jan 03, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 635,994 | -0.04(-0.15%) |
Jan 02, 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 818,661 | -0.40(-1.47%) |
Dec 29, 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 535,106 | +0.02(+0.07%) |
Dec 28, 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 641,717 | +0.18(+0.67%) |
Dec 27, 2023 | 26.81 | 26.95 | 26.77 | 26.94 | 406,607 | +0.18(+0.67%) |
Dec 26, 2023 | 26.71 | 26.80 | 26.70 | 26.76 | 365,886 | +0.23(+0.87%) |
Dec 22, 2023 | 26.47 | 26.58 | 26.45 | 26.53 | 763,957 | -0.02(-0.08%) |
Dec 21, 2023 | 26.38 | 26.57 | 26.38 | 26.55 | 584,534 | +0.53(+2.04%) |
Dec 20, 2023 | 26.29 | 26.35 | 26.02 | 26.02 | 581,203 | -0.44(-1.66%) |
Dec 19, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 579,982 | +0.20(+0.76%) |
Dec 18, 2023 | 26.26 | 26.29 | 26.16 | 26.26 | 496,248 | +0.00(+0.00%) |
Dec 15, 2023 | 26.37 | 26.43 | 26.25 | 26.26 | 465,264 | -0.12(-0.45%) |
Dec 14, 2023 | 26.15 | 26.43 | 26.15 | 26.38 | 682,858 | +0.39(+1.50%) |
Dec 13, 2023 | 25.60 | 26.00 | 25.48 | 25.99 | 458,905 | +0.30(+1.17%) |
Dec 12, 2023 | 25.60 | 25.70 | 25.52 | 25.69 | 4,843,869 | -0.01(-0.04%) |
Dec 11, 2023 | 25.60 | 25.71 | 25.56 | 25.70 | 602,845 | +0.07(+0.27%) |
Dec 08, 2023 | 25.57 | 25.70 | 25.52 | 25.63 | 541,349 | -0.11(-0.43%) |
Dec 07, 2023 | 25.71 | 25.77 | 25.66 | 25.74 | 437,896 | +0.08(+0.31%) |
Dec 06, 2023 | 25.82 | 25.87 | 25.66 | 25.66 | 614,100 | -0.03(-0.13%) |
Dec 05, 2023 | 25.65 | 25.73 | 25.59 | 25.69 | 452,004 | -0.15(-0.60%) |
Dec 04, 2023 | 25.96 | 26.01 | 25.81 | 25.85 | 379,901 | -0.27(-1.03%) |