Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.34 | 28.52 | 28.33 | 28.47 | 54,091 | +0.18(+0.65%) |
Feb 28, 2024 | 28.33 | 28.59 | 28.21 | 28.28 | 16,967 | -0.08(-0.28%) |
Feb 27, 2024 | 28.57 | 28.58 | 28.29 | 28.36 | 33,349 | -0.10(-0.35%) |
Feb 26, 2024 | 28.22 | 28.61 | 28.22 | 28.46 | 28,163 | +0.12(+0.42%) |
Feb 23, 2024 | 28.35 | 28.44 | 28.15 | 28.34 | 29,922 | -0.18(-0.63%) |
Feb 22, 2024 | 28.28 | 28.68 | 28.24 | 28.52 | 45,459 | +0.00(+0.00%) |
Feb 21, 2024 | 28.16 | 28.56 | 28.13 | 28.52 | 37,447 | +0.54(+1.92%) |
Feb 20, 2024 | 28.21 | 28.25 | 27.96 | 27.99 | 49,016 | -0.24(-0.85%) |
Feb 16, 2024 | 28.24 | 28.43 | 28.16 | 28.22 | 43,566 | +0.02(+0.07%) |
Feb 15, 2024 | 27.44 | 28.31 | 27.44 | 28.20 | 35,828 | +0.75(+2.75%) |
Feb 14, 2024 | 27.59 | 27.76 | 27.39 | 27.45 | 25,708 | -0.05(-0.19%) |
Feb 13, 2024 | 27.74 | 27.84 | 27.34 | 27.50 | 21,012 | -0.27(-0.96%) |
Feb 12, 2024 | 27.60 | 27.87 | 27.50 | 27.77 | 35,384 | +0.25(+0.90%) |
Feb 09, 2024 | 27.86 | 28.03 | 27.47 | 27.52 | 32,636 | -0.33(-1.18%) |
Feb 08, 2024 | 27.49 | 27.89 | 27.49 | 27.85 | 43,525 | +0.26(+0.94%) |
Feb 07, 2024 | 27.65 | 27.73 | 27.41 | 27.59 | 35,466 | +0.08(+0.29%) |
Feb 06, 2024 | 27.47 | 27.79 | 27.47 | 27.51 | 76,995 | +0.10(+0.36%) |
Feb 05, 2024 | 27.36 | 27.60 | 27.19 | 27.41 | 28,426 | -0.18(-0.66%) |
Feb 02, 2024 | 27.69 | 27.75 | 27.37 | 27.59 | 44,574 | +0.02(+0.08%) |
Feb 01, 2024 | 27.71 | 27.86 | 27.41 | 27.57 | 44,287 | -0.07(-0.25%) |
Jan 31, 2024 | 28.17 | 28.17 | 27.58 | 27.64 | 31,058 | -0.46(-1.63%) |
Jan 30, 2024 | 27.57 | 28.11 | 27.56 | 28.09 | 81,468 | +0.19(+0.68%) |
Jan 29, 2024 | 27.91 | 27.98 | 27.57 | 27.91 | 45,750 | -0.03(-0.11%) |
Jan 26, 2024 | 27.77 | 27.94 | 27.51 | 27.94 | 30,030 | +0.26(+0.93%) |
Jan 25, 2024 | 27.41 | 27.68 | 27.19 | 27.68 | 56,723 | +0.54(+1.98%) |
Jan 24, 2024 | 26.95 | 27.14 | 26.83 | 27.14 | 34,588 | +0.33(+1.22%) |
Jan 23, 2024 | 26.66 | 26.98 | 26.66 | 26.81 | 33,555 | +0.10(+0.37%) |
Jan 22, 2024 | 26.53 | 26.77 | 26.44 | 26.71 | 58,073 | +0.11(+0.43%) |
Jan 19, 2024 | 26.46 | 26.63 | 26.45 | 26.60 | 43,757 | +0.02(+0.09%) |
Jan 18, 2024 | 26.61 | 26.61 | 26.31 | 26.58 | 29,516 | -0.03(-0.11%) |
Jan 17, 2024 | 26.61 | 26.84 | 26.49 | 26.61 | 63,045 | -0.26(-0.96%) |
Jan 16, 2024 | 27.39 | 27.41 | 26.82 | 26.86 | 41,039 | -0.62(-2.24%) |
Jan 12, 2024 | 27.63 | 27.63 | 27.32 | 27.48 | 56,336 | +0.37(+1.36%) |
Jan 11, 2024 | 27.15 | 27.33 | 27.09 | 27.11 | 35,963 | -0.07(-0.26%) |
Jan 10, 2024 | 27.37 | 27.37 | 27.06 | 27.18 | 35,415 | -0.22(-0.80%) |
Jan 09, 2024 | 27.77 | 27.77 | 27.34 | 27.40 | 32,398 | -0.15(-0.54%) |
Jan 08, 2024 | 27.67 | 27.67 | 27.29 | 27.55 | 19,880 | -0.55(-1.94%) |
Jan 05, 2024 | 28.27 | 28.27 | 27.97 | 28.09 | 29,622 | +0.02(+0.07%) |
Jan 04, 2024 | 28.75 | 28.83 | 28.06 | 28.08 | 53,811 | -0.43(-1.50%) |
Jan 03, 2024 | 28.13 | 28.60 | 28.05 | 28.50 | 30,354 | +0.33(+1.16%) |
Jan 02, 2024 | 27.98 | 28.38 | 27.98 | 28.17 | 49,587 | +0.32(+1.14%) |
Dec 29, 2023 | 27.98 | 28.01 | 27.82 | 27.86 | 48,432 | -0.11(-0.39%) |
Dec 28, 2023 | 28.17 | 28.29 | 27.95 | 27.97 | 41,434 | -0.34(-1.19%) |
Dec 27, 2023 | 28.46 | 28.52 | 28.24 | 28.30 | 46,118 | -0.18(-0.63%) |
Dec 26, 2023 | 28.39 | 28.60 | 28.36 | 28.48 | 49,753 | +0.27(+0.95%) |
Dec 22, 2023 | 28.36 | 28.43 | 28.18 | 28.21 | 44,984 | +0.12(+0.41%) |
Dec 21, 2023 | 28.00 | 28.14 | 27.88 | 28.10 | 44,715 | +0.12(+0.44%) |
Dec 20, 2023 | 28.32 | 28.49 | 27.98 | 27.98 | 59,125 | -0.30(-1.07%) |
Dec 19, 2023 | 27.98 | 28.29 | 27.97 | 28.28 | 50,636 | +0.34(+1.23%) |
Dec 18, 2023 | 28.06 | 28.34 | 27.91 | 27.93 | 127,454 | +0.17(+0.60%) |
Dec 15, 2023 | 27.84 | 27.84 | 27.59 | 27.77 | 37,088 | -0.18(-0.63%) |
Dec 14, 2023 | 27.45 | 28.02 | 27.45 | 27.94 | 63,936 | +0.75(+2.75%) |
Dec 13, 2023 | 26.82 | 27.21 | 26.73 | 27.19 | 72,441 | +0.37(+1.40%) |
Dec 12, 2023 | 26.96 | 26.96 | 26.67 | 26.82 | 35,391 | -0.34(-1.27%) |
Dec 11, 2023 | 27.16 | 27.24 | 27.06 | 27.17 | 31,762 | +0.02(+0.07%) |
Dec 08, 2023 | 27.04 | 27.19 | 27.02 | 27.15 | 35,491 | +0.28(+1.06%) |
Dec 07, 2023 | 27.14 | 27.26 | 26.81 | 26.86 | 34,492 | -0.14(-0.50%) |
Dec 06, 2023 | 27.30 | 27.42 | 26.95 | 27.00 | 47,442 | -0.45(-1.65%) |
Dec 05, 2023 | 27.88 | 27.88 | 27.42 | 27.45 | 40,033 | -0.44(-1.59%) |
Dec 04, 2023 | 27.89 | 28.05 | 27.75 | 27.89 | 28,208 | -0.15(-0.53%) |