Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.23 | 28.29 | 28.23 | 28.29 | 389 | +0.15(+0.52%) |
Feb 28, 2024 | 28.12 | 28.26 | 28.09 | 28.14 | 5,881 | -0.10(-0.34%) |
Feb 27, 2024 | 28.28 | 28.29 | 28.19 | 28.24 | 751 | -0.05(-0.19%) |
Feb 26, 2024 | 28.35 | 28.35 | 28.25 | 28.29 | 1,284 | +0.08(+0.27%) |
Feb 23, 2024 | 28.15 | 28.21 | 28.14 | 28.21 | 10,359 | +0.10(+0.37%) |
Feb 22, 2024 | 28.07 | 28.19 | 28.07 | 28.11 | 2,045 | +0.60(+2.18%) |
Feb 21, 2024 | 27.42 | 27.51 | 27.42 | 27.51 | 739 | +0.01(+0.05%) |
Feb 20, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 1 | -0.25(-0.89%) |
Feb 16, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | -0.31(-1.11%) |
Feb 15, 2024 | 27.98 | 28.06 | 27.98 | 28.06 | 635 | +0.04(+0.15%) |
Feb 14, 2024 | 27.85 | 28.02 | 27.85 | 28.02 | 711 | +0.28(+1.03%) |
Feb 13, 2024 | 27.92 | 27.92 | 27.73 | 27.73 | 6,251 | -0.39(-1.39%) |
Feb 12, 2024 | 28.28 | 28.28 | 28.12 | 28.12 | 2,825 | -0.22(-0.78%) |
Feb 09, 2024 | 28.32 | 28.34 | 28.32 | 28.34 | 1,738 | +0.30(+1.08%) |
Feb 08, 2024 | 28.13 | 28.13 | 28.04 | 28.04 | 3,780 | +0.11(+0.41%) |
Feb 07, 2024 | 28.08 | 28.08 | 27.93 | 27.93 | 604 | +0.23(+0.82%) |
Feb 06, 2024 | 27.72 | 27.72 | 27.68 | 27.70 | 857 | -0.17(-0.62%) |
Feb 05, 2024 | 27.78 | 27.89 | 27.67 | 27.87 | 1,350 | +0.03(+0.12%) |
Feb 02, 2024 | 27.86 | 27.91 | 27.84 | 27.84 | 1,610 | +0.27(+0.99%) |
Feb 01, 2024 | 27.52 | 27.59 | 27.50 | 27.57 | 2,523 | +0.29(+1.05%) |
Jan 31, 2024 | 27.41 | 27.41 | 27.28 | 27.28 | 24,072 | -0.41(-1.48%) |
Jan 30, 2024 | 27.68 | 27.69 | 27.68 | 27.69 | 162 | +0.03(+0.12%) |
Jan 29, 2024 | 27.46 | 27.66 | 27.42 | 27.66 | 1,855 | +0.30(+1.11%) |
Jan 26, 2024 | 27.43 | 27.43 | 27.32 | 27.35 | 2,745 | -0.11(-0.41%) |
Jan 25, 2024 | 27.54 | 27.54 | 27.41 | 27.47 | 5,527 | +0.04(+0.16%) |
Jan 24, 2024 | 27.33 | 27.61 | 27.33 | 27.42 | 992 | -0.09(-0.33%) |
Jan 23, 2024 | 27.45 | 27.53 | 27.45 | 27.51 | 2,603 | -0.01(-0.04%) |
Jan 22, 2024 | 27.55 | 27.55 | 27.52 | 27.52 | 475 | +0.26(+0.96%) |
Jan 19, 2024 | 27.30 | 27.34 | 27.26 | 27.26 | 604 | +0.32(+1.17%) |
Jan 18, 2024 | 26.78 | 26.95 | 26.76 | 26.95 | 1,494 | +0.31(+1.16%) |
Jan 17, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 148 | -0.11(-0.39%) |
Jan 16, 2024 | 26.76 | 26.85 | 26.74 | 26.74 | 1,450 | -0.01(-0.02%) |
Jan 12, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.06(+0.21%) |
Jan 11, 2024 | 26.59 | 26.74 | 26.59 | 26.70 | 1,303 | +0.10(+0.39%) |
Jan 10, 2024 | 26.44 | 26.62 | 26.44 | 26.59 | 3,541 | +0.26(+1.00%) |
Jan 09, 2024 | 26.19 | 26.36 | 26.19 | 26.33 | 2,598 | +0.05(+0.19%) |
Jan 08, 2024 | 26.08 | 26.28 | 26.08 | 26.28 | 10,371 | +0.44(+1.69%) |
Jan 05, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 764 | -0.07(-0.28%) |
Jan 04, 2024 | 26.08 | 26.08 | 25.92 | 25.92 | 4,614 | -0.02(-0.09%) |
Jan 03, 2024 | 25.87 | 26.00 | 25.87 | 25.94 | 455 | -0.32(-1.21%) |
Jan 02, 2024 | 26.29 | 26.29 | 26.26 | 26.26 | 9,563 | -0.33(-1.25%) |
Dec 29, 2023 | 26.63 | 26.64 | 26.59 | 26.59 | 2,009 | -0.08(-0.29%) |
Dec 28, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 527 | +0.01(+0.04%) |
Dec 27, 2023 | 26.62 | 26.66 | 26.62 | 26.66 | 568 | +0.02(+0.06%) |
Dec 26, 2023 | 26.63 | 26.64 | 26.63 | 26.64 | 5,021 | +0.08(+0.29%) |
Dec 22, 2023 | 26.60 | 26.60 | 26.56 | 26.56 | 4,268 | +0.09(+0.36%) |
Dec 21, 2023 | 26.32 | 26.47 | 26.32 | 26.47 | 630 | +0.32(+1.20%) |
Dec 20, 2023 | 26.46 | 26.54 | 26.15 | 26.15 | 4,758 | -0.31(-1.16%) |
Dec 19, 2023 | 26.37 | 26.46 | 26.37 | 26.46 | 2,098 | +0.14(+0.53%) |
Dec 18, 2023 | 26.31 | 26.32 | 26.31 | 26.32 | 347 | +0.05(+0.19%) |
Dec 15, 2023 | 26.28 | 26.28 | 26.25 | 26.27 | 436 | +0.01(+0.05%) |
Dec 14, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 9 | -0.14(-0.53%) |
Dec 13, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 64 | +0.37(+1.41%) |
Dec 12, 2023 | 25.91 | 26.07 | 25.91 | 26.03 | 1,037 | +0.25(+0.96%) |
Dec 11, 2023 | 25.81 | 25.81 | 25.79 | 25.79 | 186 | +0.29(+1.12%) |
Dec 08, 2023 | 25.54 | 25.54 | 25.50 | 25.50 | 3,212 | +0.09(+0.35%) |
Dec 07, 2023 | 25.39 | 25.42 | 25.39 | 25.41 | 544 | +0.19(+0.75%) |
Dec 06, 2023 | 25.36 | 25.39 | 25.22 | 25.22 | 4,500 | -0.09(-0.35%) |
Dec 05, 2023 | 25.29 | 25.32 | 25.29 | 25.31 | 1,606 | -0.04(-0.18%) |
Dec 04, 2023 | 25.24 | 25.35 | 25.24 | 25.35 | 3,302 | -0.14(-0.55%) |