Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.22 | 27.49 | 26.93 | 27.14 | 1,560,923 | +0.30(+1.10%) |
Feb 28, 2024 | 27.15 | 27.50 | 26.83 | 26.84 | 1,630,056 | -0.44(-1.62%) |
Feb 27, 2024 | 26.36 | 27.32 | 26.36 | 27.29 | 2,064,899 | +0.78(+2.94%) |
Feb 26, 2024 | 26.76 | 27.02 | 26.33 | 26.51 | 1,558,069 | -0.43(-1.61%) |
Feb 23, 2024 | 26.63 | 27.19 | 26.45 | 26.94 | 1,657,881 | +0.29(+1.07%) |
Feb 22, 2024 | 26.52 | 26.78 | 26.38 | 26.66 | 1,402,727 | +0.07(+0.26%) |
Feb 21, 2024 | 26.59 | 26.84 | 26.32 | 26.59 | 1,424,557 | -0.18(-0.66%) |
Feb 20, 2024 | 26.41 | 27.13 | 26.32 | 26.76 | 1,381,099 | -0.19(-0.69%) |
Feb 16, 2024 | 27.12 | 27.37 | 26.91 | 26.95 | 1,683,721 | -0.60(-2.18%) |
Feb 15, 2024 | 26.99 | 27.83 | 26.93 | 27.55 | 1,799,438 | +0.71(+2.64%) |
Feb 14, 2024 | 26.71 | 26.90 | 26.31 | 26.84 | 1,439,648 | +0.40(+1.53%) |
Feb 13, 2024 | 26.47 | 26.82 | 26.03 | 26.44 | 2,540,511 | -0.51(-1.90%) |
Feb 12, 2024 | 25.69 | 27.24 | 25.69 | 26.95 | 2,329,563 | +1.69(+6.67%) |
Feb 09, 2024 | 26.05 | 26.11 | 24.73 | 25.27 | 2,663,152 | -0.76(-2.92%) |
Feb 08, 2024 | 26.61 | 26.95 | 25.63 | 26.03 | 3,164,964 | -0.66(-2.47%) |
Feb 07, 2024 | 26.59 | 26.83 | 26.20 | 26.69 | 1,994,899 | +0.26(+0.97%) |
Feb 06, 2024 | 26.21 | 26.56 | 26.05 | 26.43 | 1,340,706 | +0.22(+0.83%) |
Feb 05, 2024 | 25.92 | 26.38 | 25.66 | 26.21 | 1,584,515 | -0.09(-0.34%) |
Feb 02, 2024 | 26.04 | 26.53 | 25.78 | 26.30 | 1,684,321 | +0.15(+0.57%) |
Feb 01, 2024 | 27.03 | 27.25 | 25.59 | 26.15 | 2,924,197 | -0.90(-3.31%) |
Jan 31, 2024 | 27.82 | 27.96 | 27.01 | 27.05 | 2,265,148 | -1.08(-3.85%) |
Jan 30, 2024 | 27.75 | 28.15 | 27.75 | 28.13 | 1,657,322 | +0.20(+0.71%) |
Jan 29, 2024 | 27.93 | 28.07 | 27.69 | 27.94 | 1,276,778 | -0.04(-0.14%) |
Jan 26, 2024 | 27.93 | 28.22 | 27.86 | 27.98 | 1,164,775 | +0.21(+0.75%) |
Jan 25, 2024 | 27.68 | 27.91 | 27.46 | 27.77 | 1,227,832 | +0.33(+1.18%) |
Jan 24, 2024 | 27.98 | 28.03 | 27.35 | 27.44 | 1,435,804 | -0.19(-0.68%) |
Jan 23, 2024 | 27.90 | 28.07 | 27.39 | 27.63 | 1,672,783 | -0.02(-0.07%) |
Jan 22, 2024 | 27.42 | 27.74 | 27.34 | 27.65 | 2,490,094 | +0.55(+2.04%) |
Jan 19, 2024 | 26.71 | 27.11 | 26.30 | 27.10 | 1,280,193 | +0.52(+1.97%) |
Jan 18, 2024 | 26.55 | 26.71 | 26.12 | 26.58 | 1,702,460 | +0.12(+0.45%) |
Jan 17, 2024 | 26.33 | 26.74 | 26.16 | 26.46 | 1,697,740 | -0.26(-0.96%) |
Jan 16, 2024 | 27.04 | 27.21 | 26.54 | 26.72 | 1,802,532 | -0.66(-2.41%) |
Jan 12, 2024 | 27.44 | 27.75 | 26.98 | 27.38 | 1,645,367 | +0.03(+0.11%) |
Jan 11, 2024 | 27.59 | 27.82 | 26.87 | 27.35 | 1,974,463 | -0.49(-1.77%) |
Jan 10, 2024 | 27.25 | 28.03 | 27.20 | 27.84 | 2,093,737 | +0.61(+2.24%) |
Jan 09, 2024 | 27.35 | 27.61 | 27.08 | 27.23 | 1,952,652 | -0.45(-1.64%) |
Jan 08, 2024 | 27.29 | 27.70 | 27.19 | 27.68 | 2,329,411 | +0.39(+1.42%) |
Jan 05, 2024 | 25.95 | 27.46 | 25.95 | 27.29 | 3,640,707 | +1.25(+4.80%) |
Jan 04, 2024 | 25.52 | 26.23 | 25.52 | 26.04 | 2,419,654 | +0.43(+1.67%) |
Jan 03, 2024 | 25.80 | 25.92 | 25.27 | 25.61 | 3,319,967 | -0.88(-3.33%) |
Jan 02, 2024 | 25.99 | 26.81 | 25.97 | 26.50 | 2,026,168 | +0.34(+1.30%) |
Dec 29, 2023 | 26.38 | 26.52 | 26.04 | 26.16 | 1,558,359 | -0.32(-1.21%) |
Dec 28, 2023 | 26.22 | 26.58 | 26.18 | 26.48 | 1,073,176 | +0.11(+0.40%) |
Dec 27, 2023 | 26.48 | 26.49 | 26.19 | 26.37 | 1,358,678 | -0.11(-0.40%) |
Dec 26, 2023 | 26.35 | 26.61 | 26.25 | 26.48 | 1,510,215 | +0.07(+0.26%) |
Dec 22, 2023 | 26.77 | 27.19 | 26.23 | 26.41 | 1,624,572 | -0.24(-0.91%) |
Dec 21, 2023 | 26.46 | 26.76 | 26.19 | 26.65 | 1,622,141 | +0.45(+1.70%) |
Dec 20, 2023 | 26.76 | 27.21 | 26.18 | 26.21 | 2,335,671 | -0.79(-2.91%) |
Dec 19, 2023 | 26.63 | 27.11 | 26.56 | 26.99 | 1,876,210 | +0.51(+1.94%) |
Dec 18, 2023 | 26.85 | 27.00 | 26.31 | 26.48 | 2,089,253 | -0.50(-1.87%) |
Dec 15, 2023 | 26.56 | 27.36 | 26.43 | 26.98 | 6,521,471 | +0.64(+2.43%) |
Dec 14, 2023 | 26.00 | 26.74 | 25.94 | 26.34 | 3,679,655 | +1.06(+4.18%) |
Dec 13, 2023 | 24.00 | 25.43 | 23.88 | 25.29 | 4,720,315 | +1.26(+5.25%) |
Dec 12, 2023 | 23.75 | 24.19 | 23.53 | 24.02 | 1,971,691 | +0.24(+1.02%) |
Dec 11, 2023 | 23.82 | 24.07 | 23.69 | 23.78 | 1,684,449 | +0.18(+0.78%) |
Dec 08, 2023 | 23.46 | 23.87 | 23.06 | 23.60 | 1,906,415 | -0.06(-0.25%) |
Dec 07, 2023 | 23.49 | 23.73 | 23.29 | 23.66 | 1,760,088 | +0.33(+1.41%) |
Dec 06, 2023 | 23.62 | 23.88 | 23.24 | 23.33 | 1,702,482 | +0.30(+1.31%) |
Dec 05, 2023 | 23.62 | 23.65 | 22.97 | 23.03 | 2,122,575 | -0.87(-3.65%) |
Dec 04, 2023 | 23.22 | 23.96 | 23.12 | 23.90 | 2,377,436 | +0.49(+2.11%) |