Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.50 | 27.63 | 27.50 | 27.63 | 907 | +0.21(+0.78%) |
Feb 28, 2024 | 27.46 | 27.47 | 27.37 | 27.41 | 11,020 | -0.08(-0.29%) |
Feb 27, 2024 | 27.38 | 27.49 | 27.36 | 27.49 | 1,145 | +0.16(+0.58%) |
Feb 26, 2024 | 27.43 | 27.44 | 27.34 | 27.34 | 1,489 | -0.11(-0.42%) |
Feb 23, 2024 | 27.44 | 27.47 | 27.41 | 27.45 | 1,724 | +0.20(+0.73%) |
Feb 22, 2024 | 27.18 | 27.28 | 27.18 | 27.25 | 8,957 | +0.34(+1.27%) |
Feb 21, 2024 | 26.83 | 26.91 | 26.76 | 26.91 | 2,032 | -0.11(-0.41%) |
Feb 20, 2024 | 27.07 | 27.07 | 27.02 | 27.02 | 5,256 | -0.14(-0.51%) |
Feb 16, 2024 | 27.19 | 27.19 | 27.16 | 27.16 | 272 | -0.30(-1.09%) |
Feb 15, 2024 | 27.38 | 27.46 | 27.37 | 27.46 | 6,823 | +0.25(+0.92%) |
Feb 14, 2024 | 27.05 | 27.21 | 27.05 | 27.21 | 3,120 | +0.39(+1.44%) |
Feb 13, 2024 | 26.89 | 26.94 | 26.76 | 26.82 | 3,379 | -0.55(-2.02%) |
Feb 12, 2024 | 27.48 | 27.48 | 27.37 | 27.37 | 1,726 | +0.15(+0.56%) |
Feb 09, 2024 | 27.16 | 27.26 | 27.16 | 27.22 | 2,429 | +0.14(+0.52%) |
Feb 08, 2024 | 27.02 | 27.10 | 27.02 | 27.08 | 1,448 | +0.05(+0.18%) |
Feb 07, 2024 | 26.99 | 27.10 | 26.99 | 27.03 | 18,753 | -0.02(-0.06%) |
Feb 06, 2024 | 27.00 | 27.05 | 26.86 | 27.05 | 11,161 | +0.17(+0.62%) |
Feb 05, 2024 | 26.93 | 26.93 | 26.83 | 26.88 | 2,936 | -0.28(-1.02%) |
Feb 02, 2024 | 27.01 | 27.16 | 27.01 | 27.16 | 1,817 | +0.30(+1.11%) |
Feb 01, 2024 | 26.77 | 26.86 | 26.73 | 26.86 | 3,546 | +0.18(+0.67%) |
Jan 31, 2024 | 26.94 | 26.94 | 26.68 | 26.68 | 2,038 | -0.47(-1.73%) |
Jan 30, 2024 | 27.15 | 27.15 | 27.10 | 27.15 | 4,419 | -0.09(-0.33%) |
Jan 29, 2024 | 26.95 | 27.23 | 26.95 | 27.23 | 12,042 | +0.21(+0.77%) |
Jan 26, 2024 | 27.05 | 27.05 | 26.98 | 27.03 | 4,708 | +0.05(+0.17%) |
Jan 25, 2024 | 26.90 | 26.99 | 26.90 | 26.98 | 3,207 | +0.22(+0.81%) |
Jan 24, 2024 | 26.97 | 26.97 | 26.76 | 26.76 | 6,582 | -0.09(-0.34%) |
Jan 23, 2024 | 26.81 | 26.87 | 26.73 | 26.85 | 11,286 | +0.10(+0.38%) |
Jan 22, 2024 | 26.84 | 26.86 | 26.68 | 26.75 | 4,286 | +0.13(+0.51%) |
Jan 19, 2024 | 26.34 | 26.64 | 26.34 | 26.62 | 2,199 | +0.35(+1.35%) |
Jan 18, 2024 | 26.08 | 26.26 | 26.06 | 26.26 | 2,189 | +0.20(+0.78%) |
Jan 17, 2024 | 25.99 | 26.06 | 25.93 | 26.06 | 3,401 | -0.15(-0.55%) |
Jan 16, 2024 | 26.17 | 26.26 | 26.12 | 26.21 | 4,579 | -0.23(-0.87%) |
Jan 12, 2024 | 26.60 | 26.60 | 26.43 | 26.43 | 2,952 | -0.15(-0.58%) |
Jan 11, 2024 | 26.50 | 26.59 | 26.34 | 26.59 | 6,982 | +0.04(+0.17%) |
Jan 10, 2024 | 26.47 | 26.57 | 26.47 | 26.54 | 27,430 | +0.09(+0.33%) |
Jan 09, 2024 | 26.47 | 26.53 | 26.46 | 26.46 | 6,421 | -0.02(-0.06%) |
Jan 08, 2024 | 26.42 | 26.48 | 26.40 | 26.47 | 2,447 | +0.32(+1.21%) |
Jan 05, 2024 | 26.14 | 26.27 | 26.14 | 26.16 | 1,111 | +0.13(+0.49%) |
Jan 04, 2024 | 26.05 | 26.12 | 26.03 | 26.03 | 2,632 | -0.08(-0.30%) |
Jan 03, 2024 | 26.21 | 26.25 | 26.10 | 26.10 | 3,967 | -0.32(-1.20%) |
Jan 02, 2024 | 26.45 | 26.45 | 26.42 | 26.42 | 365 | -0.18(-0.68%) |
Dec 29, 2023 | 26.56 | 26.65 | 26.56 | 26.60 | 687 | -0.21(-0.79%) |
Dec 28, 2023 | 26.76 | 26.83 | 26.76 | 26.82 | 81,745 | +0.04(+0.15%) |
Dec 27, 2023 | 26.73 | 26.78 | 26.68 | 26.78 | 4,514 | +0.05(+0.20%) |
Dec 26, 2023 | 26.63 | 26.72 | 26.63 | 26.72 | 7,611 | +0.17(+0.64%) |
Dec 22, 2023 | 26.64 | 26.64 | 26.55 | 26.55 | 5,351 | +0.07(+0.28%) |
Dec 21, 2023 | 26.39 | 26.48 | 26.27 | 26.48 | 8,732 | +0.37(+1.41%) |
Dec 20, 2023 | 26.53 | 26.53 | 26.11 | 26.11 | 4,695 | -0.49(-1.83%) |
Dec 19, 2023 | 26.47 | 26.60 | 26.46 | 26.60 | 4,172 | +0.24(+0.91%) |
Dec 18, 2023 | 26.28 | 26.36 | 26.26 | 26.36 | 4,517 | +0.13(+0.49%) |
Dec 15, 2023 | 26.20 | 26.23 | 26.17 | 26.23 | 2,856 | -0.00(-0.01%) |
Dec 14, 2023 | 26.16 | 26.23 | 26.16 | 26.23 | 1,971 | +0.32(+1.23%) |
Dec 13, 2023 | 25.53 | 25.92 | 25.53 | 25.91 | 1,109 | +0.33(+1.29%) |
Dec 12, 2023 | 25.57 | 25.63 | 25.57 | 25.58 | 4,555 | -0.03(-0.11%) |
Dec 11, 2023 | 25.48 | 25.62 | 25.48 | 25.61 | 1,154 | +0.17(+0.69%) |
Dec 08, 2023 | 25.35 | 25.47 | 25.35 | 25.43 | 1,595 | +0.17(+0.67%) |
Dec 07, 2023 | 25.21 | 25.27 | 25.18 | 25.26 | 2,809 | +0.22(+0.87%) |
Dec 06, 2023 | 25.28 | 25.28 | 25.05 | 25.05 | 3,872 | +0.03(+0.12%) |
Dec 05, 2023 | 25.14 | 25.14 | 25.02 | 25.02 | 2,566 | -0.24(-0.94%) |
Dec 04, 2023 | 25.18 | 25.25 | 25.10 | 25.25 | 11,449 | -0.04(-0.16%) |