Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.72 | 27.72 | 27.52 | 27.63 | 151,496 | +0.07(+0.27%) |
Feb 28, 2024 | 27.58 | 27.60 | 27.52 | 27.56 | 141,219 | -0.14(-0.52%) |
Feb 27, 2024 | 27.71 | 27.71 | 27.65 | 27.70 | 81,824 | +0.02(+0.07%) |
Feb 26, 2024 | 27.83 | 27.83 | 27.65 | 27.68 | 52,585 | -0.12(-0.45%) |
Feb 23, 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 81,908 | +0.06(+0.23%) |
Feb 22, 2024 | 27.72 | 27.78 | 27.58 | 27.74 | 192,269 | +0.18(+0.65%) |
Feb 21, 2024 | 27.46 | 27.56 | 27.35 | 27.56 | 50,016 | +0.15(+0.56%) |
Feb 20, 2024 | 27.44 | 27.49 | 27.37 | 27.41 | 82,574 | -0.05(-0.20%) |
Feb 16, 2024 | 27.43 | 27.57 | 27.39 | 27.46 | 35,603 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.46 | 27.29 | 27.45 | 105,587 | +0.30(+1.10%) |
Feb 14, 2024 | 27.13 | 27.16 | 27.02 | 27.15 | 81,444 | +0.22(+0.81%) |
Feb 13, 2024 | 27.13 | 27.13 | 26.80 | 26.94 | 84,006 | -0.42(-1.53%) |
Feb 12, 2024 | 27.33 | 27.40 | 27.28 | 27.35 | 69,268 | +0.06(+0.22%) |
Feb 09, 2024 | 27.19 | 27.29 | 27.14 | 27.29 | 143,984 | +0.06(+0.22%) |
Feb 08, 2024 | 27.20 | 27.23 | 27.14 | 27.23 | 57,853 | +0.03(+0.11%) |
Feb 07, 2024 | 27.67 | 27.67 | 27.12 | 27.20 | 56,974 | +0.06(+0.22%) |
Feb 06, 2024 | 27.02 | 27.14 | 27.02 | 27.14 | 79,248 | +0.15(+0.55%) |
Feb 05, 2024 | 27.06 | 27.06 | 26.89 | 27.00 | 89,946 | -0.11(-0.40%) |
Feb 02, 2024 | 27.12 | 27.17 | 26.96 | 27.10 | 163,068 | -0.09(-0.33%) |
Feb 01, 2024 | 26.94 | 27.19 | 26.88 | 27.19 | 158,913 | +0.33(+1.22%) |
Jan 31, 2024 | 27.15 | 27.15 | 26.85 | 26.87 | 345,587 | -0.27(-0.99%) |
Jan 30, 2024 | 27.11 | 27.14 | 27.02 | 27.13 | 88,957 | -0.06(-0.22%) |
Jan 29, 2024 | 27.07 | 27.19 | 27.00 | 27.19 | 69,506 | +0.12(+0.44%) |
Jan 26, 2024 | 27.13 | 27.13 | 27.02 | 27.07 | 106,233 | +0.02(+0.07%) |
Jan 25, 2024 | 27.08 | 27.08 | 26.94 | 27.05 | 261,991 | +0.10(+0.37%) |
Jan 24, 2024 | 27.23 | 27.23 | 26.96 | 26.96 | 31,219 | +0.06(+0.24%) |
Jan 23, 2024 | 26.88 | 26.91 | 26.80 | 26.89 | 201,667 | +0.00(+0.02%) |
Jan 22, 2024 | 26.90 | 26.95 | 26.85 | 26.89 | 127,502 | +0.03(+0.11%) |
Jan 19, 2024 | 26.67 | 26.89 | 26.58 | 26.86 | 114,370 | +0.20(+0.75%) |
Jan 18, 2024 | 26.57 | 26.66 | 26.46 | 26.66 | 52,872 | +0.24(+0.91%) |
Jan 17, 2024 | 26.45 | 26.46 | 26.30 | 26.42 | 141,414 | -0.25(-0.93%) |
Jan 16, 2024 | 26.71 | 26.75 | 26.58 | 26.67 | 112,246 | -0.24(-0.89%) |
Jan 12, 2024 | 26.94 | 26.98 | 26.83 | 26.91 | 88,370 | +0.09(+0.33%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.62 | 26.82 | 81,810 | -0.02(-0.07%) |
Jan 10, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 45,278 | +0.04(+0.15%) |
Jan 09, 2024 | 26.78 | 26.82 | 26.75 | 26.80 | 102,712 | -0.20(-0.74%) |
Jan 08, 2024 | 26.79 | 27.00 | 26.75 | 27.00 | 77,937 | +0.24(+0.89%) |
Jan 05, 2024 | 26.75 | 26.90 | 26.68 | 26.76 | 68,500 | +0.03(+0.11%) |
Jan 04, 2024 | 26.77 | 26.91 | 26.71 | 26.73 | 72,148 | +0.00(+0.00%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.68 | 26.73 | 76,124 | -0.16(-0.58%) |
Jan 02, 2024 | 26.82 | 27.01 | 26.82 | 26.88 | 57,161 | -0.17(-0.64%) |
Dec 29, 2023 | 27.07 | 27.10 | 26.98 | 27.05 | 51,441 | -0.03(-0.11%) |
Dec 28, 2023 | 27.06 | 27.11 | 27.03 | 27.08 | 127,430 | +0.04(+0.15%) |
Dec 27, 2023 | 26.96 | 27.05 | 26.96 | 27.04 | 154,721 | +0.07(+0.25%) |
Dec 26, 2023 | 26.86 | 27.01 | 26.86 | 26.98 | 58,614 | +0.17(+0.63%) |
Dec 22, 2023 | 26.84 | 26.92 | 26.72 | 26.81 | 110,036 | +0.06(+0.24%) |
Dec 21, 2023 | 26.70 | 26.75 | 26.57 | 26.75 | 81,023 | +0.30(+1.14%) |
Dec 20, 2023 | 26.75 | 26.82 | 26.43 | 26.44 | 123,481 | -0.44(-1.62%) |
Dec 19, 2023 | 26.77 | 26.88 | 26.77 | 26.88 | 305,657 | +0.17(+0.63%) |
Dec 18, 2023 | 26.80 | 26.80 | 26.66 | 26.71 | 71,965 | +0.08(+0.30%) |
Dec 15, 2023 | 26.78 | 26.79 | 26.60 | 26.63 | 94,917 | -0.25(-0.92%) |
Dec 14, 2023 | 26.79 | 26.95 | 26.78 | 26.88 | 680,004 | +0.24(+0.89%) |
Dec 13, 2023 | 26.31 | 26.66 | 26.18 | 26.64 | 227,510 | +0.41(+1.58%) |
Dec 12, 2023 | 26.19 | 26.26 | 26.08 | 26.23 | 444,538 | +0.06(+0.23%) |
Dec 11, 2023 | 25.96 | 26.16 | 25.93 | 26.16 | 395,842 | +0.19(+0.73%) |
Dec 08, 2023 | 25.97 | 26.03 | 25.82 | 25.98 | 573,674 | +0.10(+0.39%) |
Dec 07, 2023 | 25.86 | 25.90 | 25.77 | 25.88 | 109,441 | +0.10(+0.38%) |
Dec 06, 2023 | 25.98 | 25.98 | 25.78 | 25.78 | 90,905 | -0.10(-0.38%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.84 | 25.88 | 313,625 | -0.17(-0.65%) |
Dec 04, 2023 | 26.03 | 26.06 | 25.98 | 26.05 | 61,168 | -0.10(-0.38%) |