Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.30 | 28.31 | 28.11 | 28.24 | 235,433 | -0.04(-0.13%) |
Feb 28, 2024 | 28.36 | 28.36 | 28.24 | 28.28 | 38,132 | -0.25(-0.87%) |
Feb 27, 2024 | 28.51 | 28.55 | 28.50 | 28.52 | 17,185 | +0.01(+0.04%) |
Feb 26, 2024 | 28.54 | 28.54 | 28.47 | 28.51 | 17,093 | +0.03(+0.12%) |
Feb 23, 2024 | 28.53 | 28.53 | 28.45 | 28.48 | 14,951 | -0.01(-0.04%) |
Feb 22, 2024 | 28.37 | 28.50 | 28.35 | 28.49 | 73,733 | +0.35(+1.24%) |
Feb 21, 2024 | 28.05 | 28.14 | 28.00 | 28.14 | 17,522 | +0.05(+0.18%) |
Feb 20, 2024 | 28.11 | 28.26 | 28.01 | 28.09 | 32,916 | +0.08(+0.29%) |
Feb 16, 2024 | 27.92 | 28.12 | 27.92 | 28.01 | 20,331 | +0.07(+0.24%) |
Feb 15, 2024 | 27.88 | 27.95 | 27.83 | 27.94 | 10,206 | +0.24(+0.87%) |
Feb 14, 2024 | 27.54 | 27.70 | 27.52 | 27.70 | 7,904 | +0.41(+1.52%) |
Feb 13, 2024 | 27.39 | 27.43 | 27.21 | 27.29 | 18,154 | -0.43(-1.57%) |
Feb 12, 2024 | 27.75 | 27.81 | 27.69 | 27.72 | 14,961 | -0.03(-0.11%) |
Feb 09, 2024 | 27.60 | 27.76 | 27.60 | 27.75 | 76,669 | +0.17(+0.63%) |
Feb 08, 2024 | 27.56 | 27.60 | 27.53 | 27.58 | 24,629 | -0.00(-0.01%) |
Feb 07, 2024 | 27.57 | 27.62 | 27.55 | 27.58 | 8,516 | +0.01(+0.04%) |
Feb 06, 2024 | 27.43 | 27.57 | 27.41 | 27.57 | 19,516 | +0.14(+0.51%) |
Feb 05, 2024 | 27.40 | 27.45 | 27.26 | 27.43 | 26,126 | -0.11(-0.40%) |
Feb 02, 2024 | 27.55 | 27.55 | 27.41 | 27.54 | 13,409 | -0.21(-0.76%) |
Feb 01, 2024 | 27.58 | 27.76 | 27.52 | 27.75 | 26,262 | +0.38(+1.41%) |
Jan 31, 2024 | 27.66 | 27.66 | 27.36 | 27.36 | 18,562 | -0.19(-0.67%) |
Jan 30, 2024 | 27.58 | 27.58 | 27.49 | 27.55 | 26,954 | -0.08(-0.29%) |
Jan 29, 2024 | 27.47 | 27.63 | 27.42 | 27.63 | 31,325 | +0.12(+0.44%) |
Jan 26, 2024 | 27.55 | 27.55 | 27.48 | 27.51 | 55,672 | +0.14(+0.50%) |
Jan 25, 2024 | 27.35 | 27.38 | 27.29 | 27.37 | 12,238 | +0.07(+0.27%) |
Jan 24, 2024 | 27.36 | 27.45 | 27.30 | 27.30 | 17,856 | +0.18(+0.66%) |
Jan 23, 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 22,941 | -0.09(-0.33%) |
Jan 22, 2024 | 27.25 | 27.26 | 27.16 | 27.21 | 46,330 | +0.04(+0.15%) |
Jan 19, 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 71,496 | +0.08(+0.30%) |
Jan 18, 2024 | 26.95 | 27.10 | 26.91 | 27.09 | 27,246 | +0.30(+1.12%) |
Jan 17, 2024 | 26.69 | 26.79 | 26.61 | 26.79 | 14,310 | -0.28(-1.03%) |
Jan 16, 2024 | 27.26 | 27.26 | 27.02 | 27.07 | 45,504 | -0.49(-1.78%) |
Jan 12, 2024 | 27.58 | 27.58 | 27.50 | 27.56 | 20,143 | +0.22(+0.79%) |
Jan 11, 2024 | 27.43 | 27.43 | 27.13 | 27.34 | 7,425 | +0.00(+0.01%) |
Jan 10, 2024 | 27.38 | 27.38 | 27.23 | 27.34 | 34,554 | +0.23(+0.86%) |
Jan 09, 2024 | 27.07 | 27.15 | 27.05 | 27.11 | 19,025 | -0.14(-0.53%) |
Jan 08, 2024 | 27.04 | 27.25 | 27.04 | 27.25 | 543,396 | +0.32(+1.19%) |
Jan 05, 2024 | 27.09 | 27.12 | 26.91 | 26.93 | 25,609 | -0.10(-0.37%) |
Jan 04, 2024 | 26.99 | 27.12 | 26.99 | 27.03 | 111,837 | +0.01(+0.04%) |
Jan 03, 2024 | 27.02 | 27.05 | 26.89 | 27.02 | 35,337 | -0.22(-0.81%) |
Jan 02, 2024 | 27.38 | 27.38 | 27.23 | 27.24 | 572,980 | -0.41(-1.48%) |
Dec 29, 2023 | 27.72 | 27.72 | 27.58 | 27.65 | 45,163 | +0.04(+0.14%) |
Dec 28, 2023 | 27.70 | 27.82 | 27.61 | 27.61 | 23,469 | -0.07(-0.26%) |
Dec 27, 2023 | 27.58 | 27.70 | 27.58 | 27.68 | 23,035 | +0.13(+0.46%) |
Dec 26, 2023 | 27.49 | 27.58 | 27.46 | 27.56 | 20,679 | +0.12(+0.43%) |
Dec 22, 2023 | 27.45 | 27.50 | 27.36 | 27.44 | 40,033 | +0.02(+0.08%) |
Dec 21, 2023 | 27.41 | 27.43 | 27.26 | 27.42 | 33,340 | +0.41(+1.52%) |
Dec 20, 2023 | 27.30 | 27.35 | 27.01 | 27.01 | 24,876 | -0.29(-1.06%) |
Dec 19, 2023 | 27.27 | 27.31 | 27.24 | 27.30 | 13,569 | +0.21(+0.76%) |
Dec 18, 2023 | 27.07 | 27.10 | 27.03 | 27.09 | 17,694 | +0.06(+0.22%) |
Dec 15, 2023 | 27.12 | 27.19 | 27.03 | 27.03 | 48,644 | -0.19(-0.70%) |
Dec 14, 2023 | 27.19 | 27.30 | 27.13 | 27.22 | 22,322 | +0.22(+0.81%) |
Dec 13, 2023 | 26.73 | 27.09 | 26.59 | 27.00 | 96,350 | +0.35(+1.30%) |
Dec 12, 2023 | 26.58 | 26.67 | 26.50 | 26.66 | 27,469 | +0.08(+0.29%) |
Dec 11, 2023 | 26.46 | 26.59 | 26.46 | 26.58 | 24,995 | +0.08(+0.31%) |
Dec 08, 2023 | 26.43 | 26.51 | 26.40 | 26.50 | 107,484 | +0.10(+0.37%) |
Dec 07, 2023 | 26.28 | 26.46 | 26.26 | 26.40 | 20,952 | +0.08(+0.30%) |
Dec 06, 2023 | 26.48 | 26.49 | 26.31 | 26.32 | 18,746 | -0.01(-0.04%) |
Dec 05, 2023 | 26.32 | 26.39 | 26.32 | 26.33 | 25,229 | -0.15(-0.58%) |
Dec 04, 2023 | 26.50 | 26.50 | 26.38 | 26.48 | 17,129 | -0.17(-0.64%) |