Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.38 | 27.52 | 27.38 | 27.48 | 5,141,087 | +0.16(+0.58%) |
Feb 28, 2024 | 27.19 | 27.33 | 27.15 | 27.32 | 4,141,222 | +0.16(+0.58%) |
Feb 27, 2024 | 27.24 | 27.30 | 27.13 | 27.16 | 3,003,413 | -0.16(-0.58%) |
Feb 26, 2024 | 27.42 | 27.43 | 27.21 | 27.32 | 4,189,274 | -0.09(-0.33%) |
Feb 23, 2024 | 27.11 | 27.43 | 27.11 | 27.41 | 3,498,606 | +0.34(+1.24%) |
Feb 22, 2024 | 27.01 | 27.13 | 26.99 | 27.07 | 3,698,579 | +0.08(+0.29%) |
Feb 21, 2024 | 27.15 | 27.18 | 26.94 | 26.99 | 4,169,447 | -0.16(-0.58%) |
Feb 20, 2024 | 27.13 | 27.25 | 27.12 | 27.15 | 2,177,691 | +0.03(+0.11%) |
Feb 16, 2024 | 27.04 | 27.14 | 27.01 | 27.12 | 2,920,469 | -0.15(-0.54%) |
Feb 15, 2024 | 27.35 | 27.40 | 27.20 | 27.27 | 4,444,766 | +0.13(+0.47%) |
Feb 14, 2024 | 27.00 | 27.21 | 26.99 | 27.14 | 4,696,682 | +0.13(+0.48%) |
Feb 13, 2024 | 27.16 | 27.21 | 27.01 | 27.01 | 3,343,019 | -0.46(-1.66%) |
Feb 12, 2024 | 27.45 | 27.52 | 27.34 | 27.47 | 3,315,011 | +0.03(+0.11%) |
Feb 09, 2024 | 27.41 | 27.48 | 27.38 | 27.44 | 3,374,170 | -0.05(-0.18%) |
Feb 08, 2024 | 27.49 | 27.57 | 27.40 | 27.49 | 16,176,916 | -0.17(-0.61%) |
Feb 07, 2024 | 27.65 | 27.83 | 27.63 | 27.66 | 4,784,494 | -0.11(-0.39%) |
Feb 06, 2024 | 27.55 | 27.81 | 27.54 | 27.77 | 3,828,376 | +0.24(+0.86%) |
Feb 05, 2024 | 27.66 | 27.72 | 27.49 | 27.53 | 4,290,813 | -0.52(-1.84%) |
Feb 02, 2024 | 28.09 | 28.18 | 27.94 | 28.05 | 4,411,520 | -0.57(-2.01%) |
Feb 01, 2024 | 28.43 | 28.77 | 28.35 | 28.62 | 6,385,716 | +0.48(+1.72%) |
Jan 31, 2024 | 28.02 | 28.20 | 27.97 | 28.13 | 5,303,195 | +0.27(+0.96%) |
Jan 30, 2024 | 27.81 | 27.87 | 27.61 | 27.87 | 4,671,469 | +0.22(+0.79%) |
Jan 29, 2024 | 27.50 | 27.72 | 27.45 | 27.65 | 3,215,799 | +0.30(+1.08%) |
Jan 26, 2024 | 27.38 | 27.43 | 27.27 | 27.35 | 3,409,922 | -0.06(-0.22%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.31 | 27.41 | 5,433,980 | +0.18(+0.65%) |
Jan 24, 2024 | 27.55 | 27.57 | 27.18 | 27.24 | 4,160,191 | -0.16(-0.58%) |
Jan 23, 2024 | 27.39 | 27.42 | 27.27 | 27.39 | 2,908,778 | -0.19(-0.68%) |
Jan 22, 2024 | 27.63 | 27.70 | 27.52 | 27.58 | 4,471,456 | +0.16(+0.58%) |
Jan 19, 2024 | 27.32 | 27.45 | 27.21 | 27.42 | 4,163,560 | +0.07(+0.25%) |
Jan 18, 2024 | 27.52 | 27.55 | 27.28 | 27.35 | 4,242,415 | -0.23(-0.82%) |
Jan 17, 2024 | 27.57 | 27.67 | 27.45 | 27.58 | 5,961,790 | -0.05(-0.18%) |
Jan 16, 2024 | 27.87 | 27.90 | 27.55 | 27.63 | 6,480,889 | -0.46(-1.65%) |
Jan 12, 2024 | 28.14 | 28.28 | 28.02 | 28.10 | 4,413,219 | -0.01(-0.04%) |
Jan 11, 2024 | 27.96 | 28.14 | 27.84 | 28.11 | 5,475,367 | +0.16(+0.57%) |
Jan 10, 2024 | 28.15 | 28.18 | 27.94 | 27.95 | 7,595,486 | -0.14(-0.49%) |
Jan 09, 2024 | 28.07 | 28.20 | 28.05 | 28.09 | 5,448,211 | -0.12(-0.42%) |
Jan 08, 2024 | 27.94 | 28.26 | 27.92 | 28.20 | 4,773,349 | +0.24(+0.85%) |
Jan 05, 2024 | 28.01 | 28.33 | 27.93 | 27.97 | 4,646,654 | -0.25(-0.88%) |
Jan 04, 2024 | 28.25 | 28.32 | 28.16 | 28.21 | 4,880,042 | -0.40(-1.41%) |
Jan 03, 2024 | 28.24 | 28.64 | 28.19 | 28.62 | 5,490,350 | +0.14(+0.49%) |
Jan 02, 2024 | 28.47 | 28.58 | 28.42 | 28.48 | 3,704,484 | -0.18(-0.62%) |
Dec 29, 2023 | 28.71 | 28.88 | 28.61 | 28.66 | 8,092,073 | -0.23(-0.79%) |
Dec 28, 2023 | 28.96 | 29.09 | 28.82 | 28.89 | 3,407,424 | -0.19(-0.65%) |
Dec 27, 2023 | 28.88 | 29.08 | 28.81 | 29.07 | 2,714,748 | +0.48(+1.69%) |
Dec 26, 2023 | 28.53 | 28.64 | 28.53 | 28.59 | 3,628,164 | +0.05(+0.17%) |
Dec 22, 2023 | 28.75 | 28.75 | 28.45 | 28.54 | 3,078,789 | -0.09(-0.31%) |
Dec 21, 2023 | 28.84 | 28.87 | 28.57 | 28.63 | 3,762,126 | -0.16(-0.55%) |
Dec 20, 2023 | 28.64 | 28.82 | 28.51 | 28.79 | 3,527,802 | +0.22(+0.76%) |
Dec 19, 2023 | 28.58 | 28.68 | 28.52 | 28.57 | 2,641,845 | +0.12(+0.42%) |
Dec 18, 2023 | 28.45 | 28.47 | 28.35 | 28.45 | 3,319,333 | -0.21(-0.72%) |
Dec 15, 2023 | 28.54 | 28.71 | 28.51 | 28.66 | 3,835,910 | +0.04(+0.14%) |
Dec 14, 2023 | 28.26 | 28.63 | 28.22 | 28.62 | 8,800,968 | +0.67(+2.40%) |
Dec 13, 2023 | 27.50 | 28.01 | 27.46 | 27.95 | 5,797,684 | +0.59(+2.16%) |
Dec 12, 2023 | 27.23 | 27.42 | 27.17 | 27.36 | 8,544,506 | +0.10(+0.36%) |
Dec 11, 2023 | 27.19 | 27.30 | 27.04 | 27.26 | 6,960,731 | -0.06(-0.22%) |
Dec 08, 2023 | 27.30 | 27.37 | 27.16 | 27.32 | 4,360,440 | -0.23(-0.82%) |
Dec 07, 2023 | 27.50 | 27.73 | 27.47 | 27.54 | 3,708,145 | -0.14(-0.50%) |
Dec 06, 2023 | 27.48 | 27.74 | 27.43 | 27.68 | 3,963,415 | +0.33(+1.22%) |
Dec 05, 2023 | 27.11 | 27.36 | 27.08 | 27.35 | 6,647,737 | +0.50(+1.87%) |
Dec 04, 2023 | 26.78 | 26.88 | 26.69 | 26.84 | 4,265,025 | -0.07(-0.26%) |