Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.78 | 26.78 | 26.60 | 26.68 | 3,582 | +0.12(+0.46%) |
Feb 28, 2024 | 26.39 | 26.63 | 26.39 | 26.55 | 2,092 | -0.25(-0.92%) |
Feb 27, 2024 | 26.79 | 26.80 | 26.78 | 26.80 | 494 | -0.03(-0.10%) |
Feb 26, 2024 | 26.96 | 26.96 | 26.78 | 26.83 | 2,039 | -0.13(-0.49%) |
Feb 23, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 7,318 | -0.06(-0.21%) |
Feb 22, 2024 | 26.97 | 27.02 | 26.90 | 27.02 | 1,777 | +0.20(+0.73%) |
Feb 21, 2024 | 26.80 | 26.82 | 26.76 | 26.82 | 634 | +0.04(+0.15%) |
Feb 20, 2024 | 26.97 | 26.97 | 26.76 | 26.78 | 4,849 | -0.11(-0.40%) |
Feb 16, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 100 | -0.01(-0.05%) |
Feb 15, 2024 | 26.83 | 26.92 | 26.83 | 26.90 | 4,069 | +0.45(+1.70%) |
Feb 14, 2024 | 26.42 | 26.45 | 26.31 | 26.45 | 1,842 | +0.17(+0.64%) |
Feb 13, 2024 | 26.38 | 26.38 | 26.17 | 26.28 | 1,169 | -0.73(-2.69%) |
Feb 12, 2024 | 26.95 | 27.01 | 26.94 | 27.01 | 952 | +0.13(+0.47%) |
Feb 09, 2024 | 26.72 | 26.88 | 26.72 | 26.88 | 414 | -0.01(-0.05%) |
Feb 08, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 80 | -0.16(-0.58%) |
Feb 07, 2024 | 27.13 | 27.13 | 27.02 | 27.05 | 997 | -0.01(-0.05%) |
Feb 06, 2024 | 26.82 | 27.06 | 26.78 | 27.06 | 6,395 | +0.17(+0.62%) |
Feb 05, 2024 | 27.07 | 27.07 | 26.86 | 26.90 | 2,114 | -0.27(-0.99%) |
Feb 02, 2024 | 27.07 | 27.17 | 27.00 | 27.17 | 4,623 | -0.23(-0.84%) |
Feb 01, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 145 | +0.08(+0.29%) |
Jan 31, 2024 | 27.53 | 27.65 | 27.32 | 27.32 | 2,439 | -0.01(-0.05%) |
Jan 30, 2024 | 27.27 | 27.33 | 27.27 | 27.33 | 383 | -0.12(-0.43%) |
Jan 29, 2024 | 27.21 | 27.45 | 27.21 | 27.45 | 2,202 | +0.26(+0.95%) |
Jan 26, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 509 | +0.07(+0.27%) |
Jan 25, 2024 | 27.17 | 27.18 | 27.07 | 27.12 | 1,513 | -0.06(-0.23%) |
Jan 24, 2024 | 27.29 | 27.31 | 27.18 | 27.18 | 940 | +0.16(+0.60%) |
Jan 23, 2024 | 27.03 | 27.03 | 26.97 | 27.02 | 514 | -0.22(-0.82%) |
Jan 22, 2024 | 27.19 | 27.30 | 27.19 | 27.24 | 3,001 | +0.19(+0.69%) |
Jan 19, 2024 | 26.89 | 27.10 | 26.89 | 27.05 | 2,988 | +0.14(+0.52%) |
Jan 18, 2024 | 26.89 | 26.91 | 26.89 | 26.91 | 248 | +0.06(+0.22%) |
Jan 17, 2024 | 26.76 | 26.89 | 26.73 | 26.85 | 3,853 | -0.56(-2.05%) |
Jan 16, 2024 | 27.43 | 27.43 | 27.39 | 27.42 | 1,725 | -0.65(-2.32%) |
Jan 12, 2024 | 28.11 | 28.11 | 28.07 | 28.07 | 832 | +0.11(+0.38%) |
Jan 11, 2024 | 27.94 | 27.96 | 27.77 | 27.96 | 1,764 | +0.02(+0.05%) |
Jan 10, 2024 | 27.92 | 27.95 | 27.89 | 27.95 | 752 | +0.21(+0.76%) |
Jan 09, 2024 | 27.85 | 27.85 | 27.72 | 27.74 | 3,215 | -0.34(-1.20%) |
Jan 08, 2024 | 28.03 | 28.07 | 28.01 | 28.07 | 769 | +0.26(+0.94%) |
Jan 05, 2024 | 28.03 | 28.03 | 27.75 | 27.81 | 1,885 | +0.19(+0.68%) |
Jan 04, 2024 | 27.75 | 27.77 | 27.60 | 27.62 | 3,751 | -0.19(-0.68%) |
Jan 03, 2024 | 27.91 | 27.91 | 27.76 | 27.81 | 4,280 | -0.31(-1.10%) |
Jan 02, 2024 | 28.30 | 28.31 | 28.12 | 28.12 | 3,028 | -0.44(-1.53%) |
Dec 29, 2023 | 28.55 | 28.56 | 28.55 | 28.56 | 1,203 | -0.02(-0.08%) |
Dec 28, 2023 | 28.58 | 28.70 | 28.58 | 28.58 | 3,305 | -0.00(-0.02%) |
Dec 27, 2023 | 28.36 | 28.58 | 28.36 | 28.58 | 27,048 | +0.28(+1.00%) |
Dec 26, 2023 | 28.17 | 28.35 | 28.17 | 28.30 | 1,685 | +0.03(+0.12%) |
Dec 22, 2023 | 28.29 | 28.29 | 28.25 | 28.27 | 1,202 | +0.10(+0.36%) |
Dec 21, 2023 | 28.03 | 28.17 | 28.03 | 28.17 | 339 | +0.40(+1.46%) |
Dec 20, 2023 | 28.04 | 28.06 | 27.76 | 27.76 | 3,933 | -0.22(-0.78%) |
Dec 19, 2023 | 27.96 | 27.98 | 27.93 | 27.98 | 881 | +0.23(+0.83%) |
Dec 18, 2023 | 27.79 | 27.79 | 27.75 | 27.75 | 699 | -0.08(-0.30%) |
Dec 15, 2023 | 28.09 | 28.09 | 27.83 | 27.83 | 1,689 | -0.40(-1.42%) |
Dec 14, 2023 | 28.18 | 28.31 | 28.18 | 28.23 | 9,182 | +0.79(+2.87%) |
Dec 13, 2023 | 26.80 | 27.47 | 26.77 | 27.45 | 7,470 | +0.54(+2.02%) |
Dec 12, 2023 | 26.77 | 26.90 | 26.69 | 26.90 | 3,156 | +0.09(+0.35%) |
Dec 11, 2023 | 26.75 | 26.81 | 26.75 | 26.81 | 724 | +0.04(+0.13%) |
Dec 08, 2023 | 26.69 | 26.77 | 26.61 | 26.77 | 6,924 | -0.16(-0.58%) |
Dec 07, 2023 | 26.77 | 26.96 | 26.77 | 26.93 | 2,075 | +0.20(+0.74%) |
Dec 06, 2023 | 26.84 | 26.84 | 26.73 | 26.73 | 1,513 | +0.20(+0.75%) |
Dec 05, 2023 | 26.47 | 26.53 | 26.47 | 26.53 | 1,260 | +0.00(+0.01%) |
Dec 04, 2023 | 26.50 | 26.53 | 26.47 | 26.53 | 614 | -0.05(-0.19%) |