Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.71 | 27.75 | 27.65 | 27.66 | 3,447 | -0.37(-1.32%) |
Feb 28, 2024 | 28.13 | 28.13 | 28.03 | 28.03 | 350 | -0.24(-0.85%) |
Feb 27, 2024 | 28.09 | 28.27 | 28.09 | 28.27 | 1,037 | +0.05(+0.18%) |
Feb 26, 2024 | 28.34 | 28.34 | 28.22 | 28.22 | 4,019 | -0.05(-0.16%) |
Feb 23, 2024 | 28.09 | 28.30 | 28.09 | 28.27 | 21,538 | +0.30(+1.09%) |
Feb 22, 2024 | 27.80 | 28.05 | 27.80 | 27.96 | 4,822 | +0.20(+0.72%) |
Feb 21, 2024 | 27.66 | 27.76 | 27.53 | 27.76 | 5,304 | +0.19(+0.69%) |
Feb 20, 2024 | 27.84 | 27.84 | 27.57 | 27.57 | 65,935 | -0.17(-0.61%) |
Feb 16, 2024 | 27.61 | 27.90 | 27.61 | 27.74 | 13,272 | +0.01(+0.03%) |
Feb 15, 2024 | 27.69 | 27.73 | 27.63 | 27.73 | 2,227 | +0.45(+1.63%) |
Feb 14, 2024 | 27.22 | 27.29 | 27.19 | 27.29 | 3,081 | +0.24(+0.90%) |
Feb 13, 2024 | 27.20 | 27.20 | 27.04 | 27.04 | 763 | -0.44(-1.60%) |
Feb 12, 2024 | 27.30 | 27.48 | 27.29 | 27.48 | 860 | +0.14(+0.53%) |
Feb 09, 2024 | 27.26 | 27.37 | 27.26 | 27.34 | 583 | +0.11(+0.42%) |
Feb 08, 2024 | 27.10 | 27.25 | 27.10 | 27.22 | 4,355 | -0.01(-0.05%) |
Feb 07, 2024 | 27.45 | 27.45 | 27.24 | 27.24 | 2,562 | -0.16(-0.60%) |
Feb 06, 2024 | 27.24 | 27.44 | 27.24 | 27.40 | 2,572 | +0.35(+1.29%) |
Feb 05, 2024 | 26.98 | 27.17 | 26.98 | 27.05 | 4,136 | -0.02(-0.06%) |
Feb 02, 2024 | 27.12 | 27.16 | 26.99 | 27.07 | 3,973 | -0.16(-0.58%) |
Feb 01, 2024 | 26.88 | 27.23 | 26.87 | 27.23 | 3,020 | +0.32(+1.20%) |
Jan 31, 2024 | 27.18 | 27.26 | 26.90 | 26.90 | 2,310 | -0.28(-1.02%) |
Jan 30, 2024 | 27.10 | 27.21 | 27.10 | 27.18 | 3,825 | -0.10(-0.37%) |
Jan 29, 2024 | 27.16 | 27.28 | 27.09 | 27.28 | 2,357 | +0.17(+0.63%) |
Jan 26, 2024 | 27.20 | 27.20 | 27.06 | 27.11 | 3,445 | +0.05(+0.18%) |
Jan 25, 2024 | 27.00 | 27.06 | 26.98 | 27.06 | 1,782 | +0.11(+0.41%) |
Jan 24, 2024 | 27.16 | 27.19 | 26.95 | 26.95 | 4,663 | -0.22(-0.81%) |
Jan 23, 2024 | 27.01 | 27.17 | 26.91 | 27.17 | 7,437 | +0.15(+0.55%) |
Jan 22, 2024 | 27.03 | 27.15 | 26.96 | 27.02 | 14,823 | +0.09(+0.33%) |
Jan 19, 2024 | 26.84 | 26.98 | 26.78 | 26.93 | 3,933 | +0.04(+0.15%) |
Jan 18, 2024 | 26.86 | 26.89 | 26.64 | 26.89 | 2,301 | +0.03(+0.11%) |
Jan 17, 2024 | 26.92 | 26.96 | 26.86 | 26.86 | 2,488 | -0.16(-0.58%) |
Jan 16, 2024 | 27.06 | 27.09 | 26.97 | 27.02 | 2,428 | -0.20(-0.75%) |
Jan 12, 2024 | 27.21 | 27.38 | 27.20 | 27.22 | 8,309 | +0.05(+0.18%) |
Jan 11, 2024 | 27.10 | 27.17 | 27.01 | 27.17 | 4,726 | -0.15(-0.56%) |
Jan 10, 2024 | 27.31 | 27.33 | 27.27 | 27.33 | 5,098 | +0.06(+0.23%) |
Jan 09, 2024 | 27.31 | 27.50 | 27.26 | 27.26 | 11,053 | -0.13(-0.47%) |
Jan 08, 2024 | 26.97 | 27.39 | 26.94 | 27.39 | 10,420 | +0.15(+0.55%) |
Jan 05, 2024 | 27.08 | 27.30 | 27.08 | 27.24 | 15,024 | +0.05(+0.18%) |
Jan 04, 2024 | 27.18 | 27.23 | 27.12 | 27.19 | 50,989 | +0.16(+0.59%) |
Jan 03, 2024 | 27.22 | 27.22 | 27.03 | 27.03 | 3,436 | -0.14(-0.51%) |
Jan 02, 2024 | 26.62 | 27.18 | 26.62 | 27.17 | 22,347 | +0.62(+2.35%) |
Dec 29, 2023 | 26.62 | 26.62 | 26.54 | 26.55 | 1,441 | -0.06(-0.23%) |
Dec 28, 2023 | 26.68 | 26.68 | 26.61 | 26.61 | 800 | +0.08(+0.30%) |
Dec 27, 2023 | 26.50 | 26.54 | 26.47 | 26.53 | 1,214 | +0.12(+0.46%) |
Dec 26, 2023 | 26.32 | 26.43 | 26.32 | 26.41 | 1,190 | +0.11(+0.44%) |
Dec 22, 2023 | 26.18 | 26.37 | 26.18 | 26.30 | 975 | +0.23(+0.89%) |
Dec 21, 2023 | 25.94 | 26.06 | 25.94 | 26.06 | 1,917 | +0.31(+1.20%) |
Dec 20, 2023 | 26.18 | 26.18 | 25.75 | 25.75 | 6,395 | -0.48(-1.84%) |
Dec 19, 2023 | 26.02 | 26.24 | 26.02 | 26.24 | 3,112 | +0.33(+1.28%) |
Dec 18, 2023 | 25.99 | 26.02 | 25.87 | 25.90 | 11,052 | -0.09(-0.34%) |
Dec 15, 2023 | 26.01 | 26.01 | 25.92 | 25.99 | 1,032 | -0.12(-0.46%) |
Dec 14, 2023 | 26.22 | 26.30 | 26.06 | 26.11 | 10,891 | -0.08(-0.30%) |
Dec 13, 2023 | 25.46 | 26.21 | 25.46 | 26.19 | 4,988 | +0.62(+2.41%) |
Dec 12, 2023 | 25.47 | 25.62 | 25.38 | 25.58 | 4,404 | +0.24(+0.94%) |
Dec 11, 2023 | 25.24 | 25.39 | 25.24 | 25.34 | 6,996 | +0.18(+0.71%) |
Dec 08, 2023 | 25.18 | 25.25 | 25.13 | 25.16 | 2,698 | -0.00(-0.02%) |
Dec 07, 2023 | 25.08 | 25.22 | 25.08 | 25.16 | 112,666 | +0.06(+0.24%) |
Dec 06, 2023 | 25.17 | 25.28 | 25.10 | 25.10 | 3,789 | +0.02(+0.10%) |
Dec 05, 2023 | 25.04 | 25.13 | 25.04 | 25.08 | 713 | -0.07(-0.28%) |
Dec 04, 2023 | 24.95 | 25.21 | 24.87 | 25.15 | 1,984 | +0.21(+0.84%) |