Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 144,187 | +0.19(+0.67%) |
Feb 28, 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 272,202 | -0.14(-0.49%) |
Feb 27, 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 129,608 | +0.17(+0.60%) |
Feb 26, 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 218,684 | -0.14(-0.51%) |
Feb 23, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 183,674 | +0.09(+0.33%) |
Feb 22, 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 622,216 | +0.13(+0.46%) |
Feb 21, 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 102,911 | +0.14(+0.49%) |
Feb 20, 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 114,715 | +0.10(+0.35%) |
Feb 16, 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 190,031 | +0.02(+0.07%) |
Feb 15, 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 151,814 | +0.28(+1.00%) |
Feb 14, 2024 | 27.83 | 27.92 | 26.86 | 27.92 | 286,967 | +0.20(+0.72%) |
Feb 13, 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 159,356 | -0.17(-0.61%) |
Feb 12, 2024 | 27.78 | 27.93 | 27.78 | 27.89 | 185,842 | +0.16(+0.58%) |
Feb 09, 2024 | 27.78 | 27.78 | 27.58 | 27.73 | 138,489 | -0.01(-0.04%) |
Feb 08, 2024 | 27.84 | 27.84 | 27.65 | 27.74 | 137,177 | -0.10(-0.36%) |
Feb 07, 2024 | 27.88 | 27.90 | 27.77 | 27.84 | 322,677 | +0.00(+0.00%) |
Feb 06, 2024 | 27.77 | 27.85 | 27.69 | 27.84 | 287,321 | +0.13(+0.47%) |
Feb 05, 2024 | 27.87 | 27.87 | 27.62 | 27.71 | 181,447 | -0.28(-1.00%) |
Feb 02, 2024 | 27.93 | 27.99 | 27.82 | 27.99 | 189,380 | +0.05(+0.18%) |
Feb 01, 2024 | 27.95 | 27.95 | 27.71 | 27.94 | 114,188 | +0.04(+0.14%) |
Jan 31, 2024 | 28.10 | 28.11 | 27.80 | 27.90 | 232,816 | -0.06(-0.21%) |
Jan 30, 2024 | 27.97 | 27.98 | 27.83 | 27.96 | 174,018 | +0.01(+0.04%) |
Jan 29, 2024 | 27.96 | 27.96 | 27.80 | 27.95 | 148,277 | +0.04(+0.14%) |
Jan 26, 2024 | 27.85 | 27.93 | 27.82 | 27.91 | 173,570 | +0.01(+0.04%) |
Jan 25, 2024 | 27.81 | 27.90 | 27.59 | 27.90 | 208,088 | +0.14(+0.50%) |
Jan 24, 2024 | 27.91 | 27.92 | 27.69 | 27.76 | 312,902 | +0.08(+0.29%) |
Jan 23, 2024 | 27.70 | 27.70 | 27.57 | 27.68 | 119,292 | +0.03(+0.11%) |
Jan 22, 2024 | 27.59 | 27.68 | 27.54 | 27.65 | 210,963 | +0.12(+0.44%) |
Jan 19, 2024 | 27.57 | 27.57 | 27.35 | 27.53 | 126,016 | -0.04(-0.15%) |
Jan 18, 2024 | 27.60 | 27.60 | 27.40 | 27.57 | 142,119 | +0.11(+0.40%) |
Jan 17, 2024 | 27.50 | 27.55 | 27.35 | 27.46 | 190,722 | -0.27(-0.97%) |
Jan 16, 2024 | 27.84 | 27.84 | 27.62 | 27.73 | 105,620 | -0.12(-0.43%) |
Jan 12, 2024 | 27.80 | 27.93 | 27.75 | 27.85 | 114,226 | +0.07(+0.25%) |
Jan 11, 2024 | 27.93 | 27.93 | 27.60 | 27.78 | 107,042 | -0.04(-0.14%) |
Jan 10, 2024 | 27.88 | 27.88 | 27.77 | 27.82 | 126,770 | +0.01(+0.04%) |
Jan 09, 2024 | 27.94 | 27.94 | 27.74 | 27.81 | 201,242 | -0.22(-0.78%) |
Jan 08, 2024 | 27.91 | 28.03 | 27.82 | 28.03 | 193,675 | +0.17(+0.61%) |
Jan 05, 2024 | 27.82 | 27.98 | 27.77 | 27.86 | 78,031 | +0.09(+0.32%) |
Jan 04, 2024 | 27.66 | 27.85 | 27.66 | 27.77 | 106,998 | +0.13(+0.47%) |
Jan 03, 2024 | 27.65 | 27.69 | 27.50 | 27.64 | 119,340 | -0.10(-0.36%) |
Jan 02, 2024 | 27.48 | 27.80 | 27.48 | 27.74 | 148,038 | +0.08(+0.29%) |
Dec 29, 2023 | 27.73 | 27.73 | 27.56 | 27.66 | 183,139 | +0.03(+0.11%) |
Dec 28, 2023 | 27.68 | 27.68 | 27.52 | 27.63 | 147,913 | +0.04(+0.14%) |
Dec 27, 2023 | 27.66 | 27.66 | 27.41 | 27.59 | 133,330 | +0.00(+0.00%) |
Dec 26, 2023 | 27.60 | 27.65 | 27.43 | 27.59 | 67,454 | +0.04(+0.15%) |
Dec 22, 2023 | 27.60 | 27.60 | 27.48 | 27.55 | 155,970 | +0.06(+0.22%) |
Dec 21, 2023 | 27.44 | 27.49 | 27.31 | 27.49 | 183,641 | +0.28(+1.03%) |
Dec 20, 2023 | 27.48 | 27.48 | 27.15 | 27.21 | 189,288 | -0.25(-0.91%) |
Dec 19, 2023 | 27.42 | 27.47 | 27.29 | 27.46 | 289,876 | +0.13(+0.48%) |
Dec 18, 2023 | 27.24 | 27.44 | 27.20 | 27.33 | 202,727 | +0.05(+0.18%) |
Dec 15, 2023 | 27.48 | 27.50 | 27.19 | 27.28 | 136,684 | -0.24(-0.87%) |
Dec 14, 2023 | 27.64 | 27.64 | 27.39 | 27.52 | 104,454 | -0.04(-0.15%) |
Dec 13, 2023 | 27.39 | 27.56 | 27.20 | 27.56 | 224,428 | +0.22(+0.80%) |
Dec 12, 2023 | 27.52 | 27.52 | 27.27 | 27.34 | 291,257 | -0.08(-0.29%) |
Dec 11, 2023 | 27.44 | 27.49 | 27.32 | 27.42 | 267,042 | +0.01(+0.04%) |
Dec 08, 2023 | 27.36 | 27.41 | 27.25 | 27.41 | 171,984 | +0.10(+0.37%) |
Dec 07, 2023 | 27.45 | 27.45 | 27.25 | 27.31 | 198,307 | -1.19(-4.18%) |
Dec 06, 2023 | 28.56 | 28.61 | 28.43 | 28.50 | 132,912 | +0.11(+0.39%) |
Dec 05, 2023 | 28.43 | 28.43 | 28.25 | 28.39 | 83,460 | +0.01(+0.04%) |
Dec 04, 2023 | 28.41 | 28.41 | 28.27 | 28.38 | 133,155 | -0.11(-0.39%) |