Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.71 | 26.72 | 26.17 | 26.39 | 2,224,826 | -0.02(-0.07%) |
Feb 28, 2024 | 26.35 | 26.70 | 26.32 | 26.41 | 571,915 | +0.00(+0.00%) |
Feb 27, 2024 | 26.31 | 26.56 | 26.30 | 26.41 | 574,915 | +0.13(+0.49%) |
Feb 26, 2024 | 26.48 | 26.84 | 26.28 | 26.28 | 465,096 | -0.41(-1.52%) |
Feb 23, 2024 | 26.53 | 26.91 | 26.48 | 26.68 | 501,491 | +0.15(+0.56%) |
Feb 22, 2024 | 26.50 | 26.74 | 26.40 | 26.54 | 614,163 | +0.04(+0.15%) |
Feb 21, 2024 | 26.50 | 26.53 | 26.22 | 26.50 | 803,139 | +0.03(+0.11%) |
Feb 20, 2024 | 26.33 | 26.77 | 26.33 | 26.47 | 534,158 | -0.22(-0.82%) |
Feb 16, 2024 | 26.96 | 27.20 | 26.63 | 26.68 | 664,372 | -0.48(-1.78%) |
Feb 15, 2024 | 26.46 | 27.26 | 26.45 | 27.17 | 926,751 | +0.86(+3.27%) |
Feb 14, 2024 | 26.57 | 26.66 | 26.19 | 26.31 | 1,104,275 | -0.02(-0.08%) |
Feb 13, 2024 | 26.72 | 26.90 | 26.08 | 26.33 | 904,302 | -0.75(-2.77%) |
Feb 12, 2024 | 26.90 | 27.37 | 26.90 | 27.08 | 825,948 | +0.16(+0.59%) |
Feb 09, 2024 | 26.51 | 26.97 | 26.22 | 26.92 | 833,220 | +0.38(+1.42%) |
Feb 08, 2024 | 27.11 | 27.22 | 26.38 | 26.55 | 1,089,554 | -0.60(-2.22%) |
Feb 07, 2024 | 27.07 | 27.98 | 26.39 | 27.15 | 1,671,372 | +0.75(+2.85%) |
Feb 06, 2024 | 26.20 | 26.63 | 26.14 | 26.40 | 988,527 | +0.14(+0.53%) |
Feb 05, 2024 | 25.99 | 26.44 | 25.88 | 26.26 | 737,385 | -0.07(-0.26%) |
Feb 02, 2024 | 26.19 | 26.53 | 26.14 | 26.33 | 525,883 | -0.01(-0.04%) |
Feb 01, 2024 | 26.78 | 26.82 | 25.73 | 26.34 | 873,084 | -0.53(-1.99%) |
Jan 31, 2024 | 27.62 | 27.65 | 26.84 | 26.87 | 816,447 | -0.64(-2.34%) |
Jan 30, 2024 | 27.38 | 27.61 | 27.35 | 27.51 | 498,850 | +0.12(+0.43%) |
Jan 29, 2024 | 27.60 | 27.71 | 27.23 | 27.40 | 741,437 | -0.24(-0.86%) |
Jan 26, 2024 | 27.68 | 27.76 | 27.50 | 27.63 | 474,280 | +0.06(+0.22%) |
Jan 25, 2024 | 27.42 | 27.58 | 27.18 | 27.57 | 563,613 | +0.41(+1.49%) |
Jan 24, 2024 | 27.39 | 27.50 | 27.12 | 27.17 | 686,373 | -0.02(-0.07%) |
Jan 23, 2024 | 27.56 | 27.61 | 27.18 | 27.19 | 721,049 | -0.33(-1.19%) |
Jan 22, 2024 | 27.30 | 27.57 | 27.20 | 27.51 | 453,306 | +0.44(+1.64%) |
Jan 19, 2024 | 26.88 | 27.16 | 26.62 | 27.07 | 566,304 | +0.39(+1.45%) |
Jan 18, 2024 | 26.46 | 26.70 | 26.30 | 26.68 | 399,326 | +0.22(+0.82%) |
Jan 17, 2024 | 26.30 | 26.68 | 26.28 | 26.47 | 754,441 | -0.09(-0.34%) |
Jan 16, 2024 | 26.66 | 26.69 | 26.45 | 26.56 | 635,012 | -0.25(-0.92%) |
Jan 12, 2024 | 26.93 | 26.94 | 26.62 | 26.80 | 689,566 | +0.10(+0.37%) |
Jan 11, 2024 | 26.39 | 26.73 | 26.03 | 26.70 | 958,625 | +0.09(+0.33%) |
Jan 10, 2024 | 26.18 | 26.64 | 26.18 | 26.61 | 572,442 | +0.34(+1.28%) |
Jan 09, 2024 | 26.63 | 26.80 | 26.18 | 26.28 | 582,319 | -0.69(-2.57%) |
Jan 08, 2024 | 26.88 | 26.97 | 26.69 | 26.97 | 494,073 | +0.09(+0.33%) |
Jan 05, 2024 | 26.68 | 27.08 | 26.61 | 26.88 | 741,812 | +0.22(+0.82%) |
Jan 04, 2024 | 26.69 | 26.90 | 26.52 | 26.66 | 960,550 | -0.33(-1.21%) |
Jan 03, 2024 | 27.56 | 27.58 | 26.99 | 26.99 | 660,963 | -0.72(-2.60%) |
Jan 02, 2024 | 27.54 | 27.71 | 27.38 | 27.71 | 575,230 | +0.13(+0.47%) |
Dec 29, 2023 | 27.81 | 27.92 | 27.58 | 27.58 | 698,345 | -0.26(-0.92%) |
Dec 28, 2023 | 27.67 | 28.07 | 27.60 | 27.84 | 894,824 | +0.07(+0.25%) |
Dec 27, 2023 | 27.74 | 27.98 | 27.69 | 27.77 | 1,062,063 | -0.01(-0.04%) |
Dec 26, 2023 | 27.60 | 27.96 | 27.55 | 27.78 | 945,993 | +0.18(+0.64%) |
Dec 22, 2023 | 27.68 | 28.03 | 27.52 | 27.60 | 1,033,603 | -0.03(-0.11%) |
Dec 21, 2023 | 27.29 | 27.67 | 27.18 | 27.63 | 937,328 | +0.45(+1.67%) |
Dec 20, 2023 | 27.07 | 27.69 | 27.07 | 27.18 | 1,320,001 | -0.08(-0.29%) |
Dec 19, 2023 | 26.44 | 27.43 | 26.40 | 27.26 | 1,228,663 | +0.92(+3.49%) |
Dec 18, 2023 | 26.31 | 26.42 | 26.01 | 26.34 | 715,323 | +0.29(+1.10%) |
Dec 15, 2023 | 26.28 | 26.28 | 25.88 | 26.05 | 1,808,712 | -0.34(-1.27%) |
Dec 14, 2023 | 26.94 | 27.08 | 26.25 | 26.39 | 1,021,394 | -0.42(-1.55%) |
Dec 13, 2023 | 26.44 | 26.82 | 26.18 | 26.80 | 928,667 | +0.37(+1.38%) |
Dec 12, 2023 | 26.39 | 26.59 | 26.37 | 26.44 | 1,019,636 | +0.00(+0.00%) |
Dec 11, 2023 | 26.25 | 26.57 | 26.25 | 26.44 | 693,443 | +0.25(+0.94%) |
Dec 08, 2023 | 26.05 | 26.25 | 25.98 | 26.19 | 589,353 | +0.15(+0.57%) |
Dec 07, 2023 | 26.26 | 26.34 | 25.99 | 26.04 | 894,876 | -0.09(-0.34%) |
Dec 06, 2023 | 26.54 | 26.76 | 26.12 | 26.13 | 634,576 | -0.24(-0.90%) |
Dec 05, 2023 | 26.37 | 26.49 | 26.14 | 26.37 | 650,293 | -0.20(-0.74%) |
Dec 04, 2023 | 26.29 | 26.65 | 26.29 | 26.56 | 506,858 | +0.15(+0.56%) |