Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.42 | 27.43 | 27.24 | 27.33 | 167,328 | +0.05(+0.18%) |
Feb 28, 2024 | 27.28 | 27.33 | 27.25 | 27.28 | 135,220 | -0.12(-0.44%) |
Feb 27, 2024 | 27.38 | 27.41 | 27.32 | 27.40 | 251,282 | +0.04(+0.15%) |
Feb 26, 2024 | 27.40 | 27.42 | 27.30 | 27.36 | 254,229 | -0.07(-0.26%) |
Feb 23, 2024 | 27.37 | 27.46 | 27.37 | 27.43 | 205,032 | +0.04(+0.15%) |
Feb 22, 2024 | 27.31 | 27.39 | 27.28 | 27.39 | 402,249 | +0.19(+0.70%) |
Feb 21, 2024 | 27.14 | 27.20 | 27.09 | 27.20 | 109,135 | +0.01(+0.04%) |
Feb 20, 2024 | 27.19 | 27.26 | 27.15 | 27.19 | 121,936 | +0.07(+0.26%) |
Feb 16, 2024 | 27.08 | 27.21 | 27.04 | 27.12 | 219,446 | +0.09(+0.33%) |
Feb 15, 2024 | 26.86 | 27.05 | 26.86 | 27.03 | 5,007,275 | +0.26(+0.97%) |
Feb 14, 2024 | 26.64 | 26.79 | 26.64 | 26.77 | 241,979 | +0.29(+1.10%) |
Feb 13, 2024 | 26.60 | 26.66 | 26.40 | 26.48 | 160,347 | -0.43(-1.58%) |
Feb 12, 2024 | 26.83 | 26.96 | 26.83 | 26.91 | 81,968 | +0.09(+0.32%) |
Feb 09, 2024 | 26.77 | 26.83 | 26.69 | 26.82 | 138,781 | +0.06(+0.22%) |
Feb 08, 2024 | 26.83 | 26.83 | 26.68 | 26.76 | 127,834 | -0.17(-0.63%) |
Feb 07, 2024 | 26.96 | 27.00 | 26.90 | 26.93 | 212,366 | -0.04(-0.15%) |
Feb 06, 2024 | 26.76 | 26.98 | 26.76 | 26.97 | 175,420 | +0.18(+0.67%) |
Feb 05, 2024 | 26.87 | 26.87 | 26.71 | 26.79 | 214,278 | -0.24(-0.89%) |
Feb 02, 2024 | 27.07 | 27.08 | 26.92 | 27.03 | 251,626 | -0.24(-0.88%) |
Feb 01, 2024 | 27.11 | 27.28 | 27.06 | 27.27 | 346,626 | +0.18(+0.68%) |
Jan 31, 2024 | 27.30 | 27.39 | 27.05 | 27.09 | 348,409 | -0.11(-0.42%) |
Jan 30, 2024 | 27.16 | 27.23 | 27.11 | 27.20 | 141,468 | -0.06(-0.22%) |
Jan 29, 2024 | 27.13 | 27.27 | 27.09 | 27.26 | 173,186 | +0.09(+0.33%) |
Jan 26, 2024 | 27.20 | 27.25 | 27.15 | 27.17 | 112,757 | +0.06(+0.22%) |
Jan 25, 2024 | 27.12 | 27.12 | 26.98 | 27.11 | 658,568 | +0.07(+0.26%) |
Jan 24, 2024 | 27.22 | 27.23 | 27.03 | 27.04 | 295,389 | +0.08(+0.30%) |
Jan 23, 2024 | 26.95 | 26.98 | 26.86 | 26.96 | 370,303 | -0.04(-0.15%) |
Jan 22, 2024 | 27.01 | 27.08 | 26.96 | 27.00 | 353,150 | +0.06(+0.22%) |
Jan 19, 2024 | 26.81 | 26.95 | 26.75 | 26.94 | 223,629 | +0.03(+0.11%) |
Jan 18, 2024 | 26.80 | 26.91 | 26.76 | 26.91 | 176,118 | +0.11(+0.41%) |
Jan 17, 2024 | 26.75 | 26.82 | 26.68 | 26.80 | 181,927 | -0.23(-0.85%) |
Jan 16, 2024 | 27.17 | 27.18 | 26.90 | 27.03 | 5,120,637 | -0.41(-1.49%) |
Jan 12, 2024 | 27.51 | 27.61 | 27.40 | 27.44 | 97,619 | +0.08(+0.29%) |
Jan 11, 2024 | 27.44 | 27.45 | 27.15 | 27.36 | 90,289 | -0.03(-0.11%) |
Jan 10, 2024 | 27.31 | 27.40 | 27.31 | 27.39 | 183,453 | +0.09(+0.33%) |
Jan 09, 2024 | 27.36 | 27.36 | 27.26 | 27.30 | 145,853 | -0.19(-0.69%) |
Jan 08, 2024 | 27.24 | 27.50 | 27.24 | 27.49 | 286,028 | +0.22(+0.81%) |
Jan 05, 2024 | 27.25 | 27.45 | 27.19 | 27.27 | 131,157 | +0.01(+0.04%) |
Jan 04, 2024 | 27.18 | 27.34 | 27.18 | 27.26 | 178,773 | +0.13(+0.48%) |
Jan 03, 2024 | 27.06 | 27.19 | 26.99 | 27.13 | 257,816 | -0.09(-0.33%) |
Jan 02, 2024 | 27.20 | 27.34 | 27.20 | 27.22 | 165,313 | -0.20(-0.73%) |
Dec 29, 2023 | 27.42 | 27.48 | 27.36 | 27.42 | 320,225 | +0.04(+0.15%) |
Dec 28, 2023 | 27.44 | 27.52 | 27.36 | 27.38 | 146,357 | -0.05(-0.18%) |
Dec 27, 2023 | 27.30 | 27.45 | 27.29 | 27.43 | 347,585 | +0.14(+0.51%) |
Dec 26, 2023 | 27.25 | 27.32 | 27.21 | 27.29 | 138,295 | +0.10(+0.37%) |
Dec 22, 2023 | 27.15 | 27.24 | 27.10 | 27.19 | 280,686 | +0.14(+0.50%) |
Dec 21, 2023 | 26.96 | 27.05 | 26.90 | 27.05 | 321,253 | +0.38(+1.43%) |
Dec 20, 2023 | 26.91 | 26.97 | 26.67 | 26.67 | 158,453 | -0.23(-0.84%) |
Dec 19, 2023 | 26.85 | 26.90 | 26.82 | 26.90 | 247,289 | +0.21(+0.77%) |
Dec 18, 2023 | 26.72 | 26.74 | 26.63 | 26.69 | 181,293 | +0.09(+0.33%) |
Dec 15, 2023 | 26.74 | 26.78 | 26.60 | 26.60 | 315,127 | -0.30(-1.13%) |
Dec 14, 2023 | 26.90 | 26.99 | 26.84 | 26.91 | 183,713 | +0.18(+0.68%) |
Dec 13, 2023 | 26.34 | 26.73 | 26.26 | 26.73 | 235,605 | +0.35(+1.32%) |
Dec 12, 2023 | 26.33 | 26.38 | 26.26 | 26.38 | 190,197 | +0.04(+0.15%) |
Dec 11, 2023 | 26.23 | 26.35 | 26.23 | 26.34 | 143,401 | +0.00(+0.00%) |
Dec 08, 2023 | 26.19 | 26.37 | 26.19 | 26.34 | 126,992 | +0.04(+0.15%) |
Dec 07, 2023 | 26.21 | 26.34 | 26.14 | 26.30 | 135,719 | +0.17(+0.64%) |
Dec 06, 2023 | 26.24 | 26.31 | 26.11 | 26.13 | 142,040 | +0.07(+0.26%) |
Dec 05, 2023 | 26.08 | 26.15 | 26.05 | 26.06 | 110,902 | -0.08(-0.30%) |
Dec 04, 2023 | 26.07 | 26.22 | 26.07 | 26.14 | 124,132 | -0.18(-0.67%) |