Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.58 | 27.70 | 27.33 | 27.42 | 88,541 | +0.13(+0.48%) |
Feb 28, 2024 | 27.30 | 27.47 | 27.29 | 27.29 | 71,995 | -0.13(-0.47%) |
Feb 27, 2024 | 27.25 | 27.47 | 27.24 | 27.42 | 138,390 | -0.07(-0.25%) |
Feb 26, 2024 | 27.70 | 27.70 | 27.43 | 27.49 | 79,596 | -0.19(-0.69%) |
Feb 23, 2024 | 27.73 | 27.77 | 27.56 | 27.68 | 87,745 | -0.27(-0.97%) |
Feb 22, 2024 | 27.65 | 27.95 | 27.60 | 27.95 | 230,286 | +0.25(+0.90%) |
Feb 21, 2024 | 27.79 | 27.85 | 27.65 | 27.70 | 297,332 | -0.22(-0.79%) |
Feb 20, 2024 | 27.99 | 28.01 | 27.80 | 27.92 | 467,988 | +0.36(+1.31%) |
Feb 16, 2024 | 27.60 | 27.77 | 27.55 | 27.56 | 96,865 | -0.10(-0.36%) |
Feb 15, 2024 | 27.67 | 27.76 | 27.48 | 27.66 | 88,988 | +0.21(+0.77%) |
Feb 14, 2024 | 27.52 | 27.58 | 27.40 | 27.45 | 159,290 | -0.10(-0.36%) |
Feb 13, 2024 | 27.54 | 27.71 | 27.46 | 27.55 | 117,045 | -0.25(-0.90%) |
Feb 12, 2024 | 27.89 | 27.90 | 27.77 | 27.80 | 98,239 | -0.41(-1.45%) |
Feb 09, 2024 | 28.09 | 28.28 | 28.08 | 28.21 | 107,703 | +0.24(+0.86%) |
Feb 08, 2024 | 27.84 | 28.00 | 27.82 | 27.97 | 122,593 | +0.78(+2.87%) |
Feb 07, 2024 | 27.29 | 27.41 | 27.05 | 27.19 | 133,285 | -0.11(-0.40%) |
Feb 06, 2024 | 26.86 | 27.40 | 26.86 | 27.30 | 123,593 | +0.26(+0.96%) |
Feb 05, 2024 | 26.63 | 27.14 | 26.63 | 27.04 | 1,027,643 | -0.15(-0.55%) |
Feb 02, 2024 | 27.36 | 27.52 | 27.17 | 27.19 | 699,732 | -0.48(-1.73%) |
Feb 01, 2024 | 27.62 | 27.77 | 27.55 | 27.67 | 94,628 | -0.21(-0.75%) |
Jan 31, 2024 | 27.96 | 28.34 | 27.87 | 27.88 | 91,241 | -0.07(-0.25%) |
Jan 30, 2024 | 27.64 | 28.08 | 27.64 | 27.95 | 155,480 | +0.12(+0.43%) |
Jan 29, 2024 | 28.12 | 28.12 | 27.55 | 27.83 | 78,907 | +0.19(+0.69%) |
Jan 26, 2024 | 27.63 | 27.95 | 27.60 | 27.64 | 99,227 | +0.03(+0.11%) |
Jan 25, 2024 | 27.42 | 27.73 | 27.42 | 27.61 | 102,445 | +0.39(+1.43%) |
Jan 24, 2024 | 27.71 | 27.71 | 27.06 | 27.22 | 179,432 | +0.03(+0.11%) |
Jan 23, 2024 | 27.50 | 27.50 | 27.10 | 27.19 | 536,366 | -0.69(-2.48%) |
Jan 22, 2024 | 28.04 | 28.11 | 27.51 | 27.88 | 186,837 | -0.35(-1.24%) |
Jan 19, 2024 | 28.02 | 28.23 | 27.63 | 28.23 | 172,078 | +0.04(+0.14%) |
Jan 18, 2024 | 27.98 | 28.20 | 27.92 | 28.19 | 640,451 | -0.05(-0.18%) |
Jan 17, 2024 | 28.14 | 28.28 | 28.03 | 28.24 | 340,180 | -0.21(-0.74%) |
Jan 16, 2024 | 28.38 | 28.61 | 28.33 | 28.45 | 226,259 | +0.28(+0.99%) |
Jan 12, 2024 | 28.25 | 28.36 | 28.05 | 28.17 | 318,526 | -0.12(-0.42%) |
Jan 11, 2024 | 28.03 | 28.39 | 27.87 | 28.29 | 214,578 | +0.19(+0.68%) |
Jan 10, 2024 | 27.88 | 28.13 | 27.88 | 28.10 | 125,111 | +0.25(+0.90%) |
Jan 09, 2024 | 27.90 | 27.98 | 27.81 | 27.85 | 83,516 | -0.10(-0.36%) |
Jan 08, 2024 | 27.39 | 27.96 | 27.12 | 27.95 | 523,293 | +0.41(+1.49%) |
Jan 05, 2024 | 27.32 | 27.56 | 27.24 | 27.54 | 122,535 | +0.14(+0.51%) |
Jan 04, 2024 | 26.84 | 27.47 | 26.84 | 27.40 | 168,758 | -0.05(-0.18%) |
Jan 03, 2024 | 27.27 | 27.46 | 27.20 | 27.45 | 95,763 | +0.14(+0.51%) |
Jan 02, 2024 | 27.41 | 27.43 | 27.20 | 27.31 | 443,899 | -0.50(-1.80%) |
Dec 29, 2023 | 26.98 | 27.87 | 26.98 | 27.81 | 123,092 | +0.25(+0.91%) |
Dec 28, 2023 | 27.31 | 27.60 | 27.31 | 27.56 | 194,036 | -0.03(-0.11%) |
Dec 27, 2023 | 27.40 | 27.64 | 27.39 | 27.59 | 198,234 | +0.10(+0.36%) |
Dec 26, 2023 | 26.47 | 27.62 | 26.47 | 27.49 | 183,889 | +0.35(+1.29%) |
Dec 22, 2023 | 26.81 | 27.68 | 26.16 | 27.14 | 170,991 | -0.03(-0.11%) |
Dec 21, 2023 | 26.78 | 27.29 | 26.78 | 27.17 | 246,695 | +0.41(+1.53%) |
Dec 20, 2023 | 27.21 | 27.21 | 26.76 | 26.76 | 96,045 | +0.11(+0.41%) |
Dec 19, 2023 | 26.64 | 26.83 | 26.53 | 26.65 | 170,729 | +0.10(+0.38%) |
Dec 18, 2023 | 26.61 | 26.86 | 26.37 | 26.55 | 221,616 | -0.06(-0.23%) |
Dec 15, 2023 | 26.46 | 26.78 | 26.42 | 26.61 | 278,708 | -0.47(-1.74%) |
Dec 14, 2023 | 26.76 | 27.25 | 26.75 | 27.08 | 195,839 | +0.32(+1.20%) |
Dec 13, 2023 | 26.39 | 26.78 | 26.33 | 26.76 | 130,204 | +0.59(+2.25%) |
Dec 12, 2023 | 26.56 | 26.56 | 26.01 | 26.17 | 170,280 | +0.11(+0.42%) |
Dec 11, 2023 | 26.25 | 26.25 | 25.88 | 26.06 | 351,784 | +0.13(+0.50%) |
Dec 08, 2023 | 26.24 | 26.24 | 25.89 | 25.93 | 242,029 | -0.32(-1.22%) |
Dec 07, 2023 | 26.45 | 26.45 | 25.94 | 26.25 | 1,274,452 | +0.64(+2.50%) |
Dec 06, 2023 | 25.88 | 25.88 | 25.58 | 25.61 | 140,699 | -0.19(-0.74%) |
Dec 05, 2023 | 25.74 | 25.89 | 25.72 | 25.80 | 153,889 | -0.05(-0.19%) |
Dec 04, 2023 | 25.88 | 25.94 | 25.79 | 25.85 | 271,492 | +0.19(+0.74%) |