Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.30 | 27.47 | 27.12 | 27.22 | 287,501 | +0.24(+0.89%) |
Feb 28, 2024 | 26.67 | 27.50 | 26.53 | 26.98 | 180,243 | +0.16(+0.60%) |
Feb 27, 2024 | 27.38 | 27.38 | 26.82 | 26.82 | 77,038 | -0.58(-2.11%) |
Feb 26, 2024 | 26.86 | 27.40 | 26.64 | 27.40 | 152,781 | +0.65(+2.42%) |
Feb 23, 2024 | 26.67 | 27.34 | 26.63 | 26.75 | 86,554 | +0.03(+0.11%) |
Feb 22, 2024 | 26.93 | 26.93 | 26.12 | 26.72 | 125,357 | -0.28(-1.04%) |
Feb 21, 2024 | 27.01 | 27.04 | 26.56 | 27.00 | 115,049 | -0.07(-0.26%) |
Feb 20, 2024 | 28.37 | 29.06 | 26.99 | 27.07 | 183,546 | -0.44(-1.60%) |
Feb 16, 2024 | 27.46 | 27.79 | 27.16 | 27.51 | 131,266 | -0.05(-0.18%) |
Feb 15, 2024 | 27.37 | 27.61 | 27.13 | 27.56 | 74,363 | +0.31(+1.14%) |
Feb 14, 2024 | 27.04 | 27.34 | 26.80 | 27.25 | 70,851 | +0.42(+1.56%) |
Feb 13, 2024 | 27.03 | 27.58 | 26.64 | 26.83 | 104,164 | -0.54(-1.97%) |
Feb 12, 2024 | 27.12 | 27.71 | 27.03 | 27.37 | 98,174 | +0.32(+1.18%) |
Feb 09, 2024 | 26.80 | 27.07 | 26.72 | 27.05 | 118,275 | +0.21(+0.78%) |
Feb 08, 2024 | 26.50 | 26.86 | 26.39 | 26.84 | 56,534 | +0.40(+1.51%) |
Feb 07, 2024 | 26.48 | 26.54 | 26.24 | 26.44 | 57,114 | -0.09(-0.34%) |
Feb 06, 2024 | 26.22 | 26.58 | 26.22 | 26.53 | 47,581 | +0.25(+0.95%) |
Feb 05, 2024 | 26.22 | 26.45 | 26.13 | 26.29 | 55,965 | -0.09(-0.34%) |
Feb 02, 2024 | 26.67 | 26.70 | 26.38 | 26.38 | 44,077 | -0.50(-1.86%) |
Feb 01, 2024 | 26.62 | 27.03 | 26.53 | 26.87 | 65,741 | +0.31(+1.16%) |
Jan 31, 2024 | 26.83 | 27.16 | 26.56 | 26.56 | 93,838 | -0.22(-0.82%) |
Jan 30, 2024 | 26.86 | 26.91 | 26.55 | 26.78 | 103,320 | -0.19(-0.70%) |
Jan 29, 2024 | 26.58 | 26.98 | 26.57 | 26.97 | 64,021 | +0.37(+1.39%) |
Jan 26, 2024 | 27.02 | 27.05 | 26.34 | 26.60 | 43,722 | -0.28(-1.04%) |
Jan 25, 2024 | 27.10 | 27.19 | 26.75 | 26.88 | 59,563 | -0.06(-0.22%) |
Jan 24, 2024 | 27.24 | 27.24 | 26.90 | 26.94 | 46,992 | -0.14(-0.52%) |
Jan 23, 2024 | 27.64 | 27.64 | 27.00 | 27.08 | 99,154 | -0.42(-1.52%) |
Jan 22, 2024 | 27.26 | 27.69 | 27.10 | 27.50 | 90,723 | +0.38(+1.40%) |
Jan 19, 2024 | 27.12 | 27.12 | 26.77 | 27.12 | 74,038 | +0.13(+0.48%) |
Jan 18, 2024 | 26.67 | 26.99 | 26.53 | 26.99 | 121,505 | +0.41(+1.54%) |
Jan 17, 2024 | 26.82 | 26.92 | 26.41 | 26.58 | 68,940 | -0.36(-1.33%) |
Jan 16, 2024 | 26.88 | 27.11 | 26.84 | 26.94 | 105,953 | -0.02(-0.07%) |
Jan 12, 2024 | 27.16 | 27.18 | 26.82 | 26.96 | 66,804 | +0.06(+0.22%) |
Jan 11, 2024 | 26.71 | 26.91 | 26.44 | 26.90 | 72,282 | +0.16(+0.60%) |
Jan 10, 2024 | 26.55 | 26.74 | 26.36 | 26.74 | 56,566 | +0.13(+0.49%) |
Jan 09, 2024 | 26.46 | 26.66 | 26.39 | 26.61 | 49,909 | -0.05(-0.19%) |
Jan 08, 2024 | 26.21 | 26.66 | 26.17 | 26.66 | 67,199 | +0.56(+2.14%) |
Jan 05, 2024 | 26.23 | 26.43 | 26.11 | 26.11 | 78,132 | -0.29(-1.10%) |
Jan 04, 2024 | 26.72 | 26.72 | 26.28 | 26.39 | 96,124 | -0.16(-0.60%) |
Jan 03, 2024 | 26.93 | 26.99 | 26.42 | 26.55 | 123,529 | -0.09(-0.34%) |
Jan 02, 2024 | 26.84 | 27.00 | 26.47 | 26.64 | 83,380 | -0.33(-1.22%) |
Dec 29, 2023 | 27.08 | 27.16 | 26.94 | 26.97 | 78,983 | -0.04(-0.15%) |
Dec 28, 2023 | 27.15 | 27.26 | 26.94 | 27.01 | 61,584 | -0.22(-0.81%) |
Dec 27, 2023 | 27.07 | 27.32 | 27.03 | 27.23 | 61,262 | +0.11(+0.40%) |
Dec 26, 2023 | 27.18 | 27.26 | 26.85 | 27.12 | 73,413 | +0.00(+0.00%) |
Dec 22, 2023 | 27.00 | 27.23 | 26.99 | 27.12 | 79,277 | +0.19(+0.70%) |
Dec 21, 2023 | 26.42 | 26.95 | 26.27 | 26.93 | 139,528 | +0.67(+2.55%) |
Dec 20, 2023 | 26.26 | 26.68 | 26.07 | 26.27 | 103,503 | +0.06(+0.23%) |
Dec 19, 2023 | 26.04 | 26.24 | 25.77 | 26.21 | 103,487 | +0.33(+1.27%) |
Dec 18, 2023 | 25.94 | 26.07 | 25.59 | 25.88 | 150,794 | +0.11(+0.43%) |
Dec 15, 2023 | 26.00 | 26.09 | 25.56 | 25.77 | 433,636 | -0.05(-0.19%) |
Dec 14, 2023 | 26.31 | 26.45 | 25.46 | 25.82 | 126,061 | -0.33(-1.26%) |
Dec 13, 2023 | 26.03 | 26.32 | 25.77 | 26.15 | 285,505 | +0.17(+0.65%) |
Dec 12, 2023 | 25.93 | 26.23 | 25.83 | 25.98 | 77,133 | +0.17(+0.66%) |
Dec 11, 2023 | 25.91 | 25.96 | 25.75 | 25.81 | 81,124 | -0.14(-0.54%) |
Dec 08, 2023 | 25.84 | 25.97 | 25.68 | 25.95 | 66,721 | +0.14(+0.56%) |
Dec 07, 2023 | 25.76 | 25.82 | 25.54 | 25.80 | 71,647 | +0.03(+0.12%) |
Dec 06, 2023 | 25.90 | 26.33 | 25.68 | 25.77 | 102,897 | -0.24(-0.92%) |
Dec 05, 2023 | 25.57 | 26.02 | 25.45 | 26.01 | 79,960 | +0.33(+1.28%) |
Dec 04, 2023 | 25.07 | 25.68 | 24.94 | 25.68 | 87,461 | +0.45(+1.78%) |