Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 143,365 | +0.06(+0.22%) |
Feb 28, 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 8,957 | +0.03(+0.11%) |
Feb 27, 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 1,887 | -0.00(-0.01%) |
Feb 26, 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 5,684 | +0.01(+0.03%) |
Feb 23, 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 3,949 | +0.03(+0.10%) |
Feb 22, 2024 | 26.75 | 26.81 | 26.75 | 26.80 | 5,710 | +0.02(+0.06%) |
Feb 21, 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 103,613 | +0.08(+0.30%) |
Feb 20, 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 5,824 | -0.05(-0.19%) |
Feb 16, 2024 | 26.72 | 26.89 | 26.72 | 26.76 | 58,039 | -0.05(-0.19%) |
Feb 15, 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 4,485 | +0.03(+0.13%) |
Feb 14, 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 7,177 | +0.05(+0.18%) |
Feb 13, 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 79,999 | -0.04(-0.16%) |
Feb 12, 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 39,301 | +0.01(+0.05%) |
Feb 09, 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 23,471 | +0.05(+0.18%) |
Feb 08, 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 14,002 | +0.07(+0.27%) |
Feb 07, 2024 | 26.62 | 26.67 | 26.61 | 26.64 | 19,787 | +0.04(+0.14%) |
Feb 06, 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 3,928 | +0.02(+0.09%) |
Feb 05, 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 5,808 | -0.02(-0.07%) |
Feb 02, 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 4,620 | -0.02(-0.07%) |
Feb 01, 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 5,895 | -0.00(-0.01%) |
Jan 31, 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 1,993 | -0.08(-0.31%) |
Jan 30, 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 1,516 | -0.02(-0.08%) |
Jan 29, 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 6,752 | -0.03(-0.10%) |
Jan 26, 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 1,083 | -0.03(-0.10%) |
Jan 25, 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 5,990 | +0.04(+0.16%) |
Jan 24, 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 6,193 | -0.00(-0.00%) |
Jan 23, 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 1,869 | -0.03(-0.12%) |
Jan 22, 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 993 | -0.01(-0.04%) |
Jan 19, 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 3,846 | -0.01(-0.02%) |
Jan 18, 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 18,838 | +0.11(+0.39%) |
Jan 17, 2024 | 26.54 | 26.70 | 26.54 | 26.68 | 2,300 | -0.02(-0.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 8,375 | -0.07(-0.27%) |
Jan 12, 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 9,703 | +0.01(+0.04%) |
Jan 11, 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 12,722 | +0.02(+0.06%) |
Jan 10, 2024 | 26.72 | 26.75 | 26.72 | 26.74 | 2,834 | +0.00(+0.00%) |
Jan 09, 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 105,370 | +0.01(+0.05%) |
Jan 08, 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 106,152 | -0.03(-0.11%) |
Jan 05, 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 22,933 | +0.08(+0.30%) |
Jan 04, 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 183,954 | -0.07(-0.25%) |
Jan 03, 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 4,473 | -0.01(-0.02%) |
Jan 02, 2024 | 26.74 | 26.77 | 26.73 | 26.75 | 6,901 | +0.00(+0.00%) |
Dec 29, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 4,806 | -0.06(-0.22%) |
Dec 28, 2023 | 26.75 | 26.82 | 26.75 | 26.81 | 10,339 | -0.02(-0.09%) |
Dec 27, 2023 | 26.81 | 26.87 | 26.81 | 26.83 | 7,835 | +0.03(+0.11%) |
Dec 26, 2023 | 26.83 | 26.85 | 26.79 | 26.81 | 6,585 | +0.06(+0.22%) |
Dec 22, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 4,005 | -0.03(-0.13%) |
Dec 21, 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 5,382 | +0.04(+0.16%) |
Dec 20, 2023 | 26.73 | 26.79 | 26.73 | 26.74 | 4,127 | -0.04(-0.17%) |
Dec 19, 2023 | 26.80 | 26.81 | 26.78 | 26.78 | 5,951 | +0.05(+0.19%) |
Dec 18, 2023 | 26.69 | 26.73 | 26.69 | 26.73 | 7,488 | +0.08(+0.31%) |
Dec 15, 2023 | 26.69 | 26.69 | 26.65 | 26.65 | 2,477 | +0.02(+0.06%) |
Dec 14, 2023 | 26.65 | 26.65 | 26.57 | 26.63 | 4,091 | -0.04(-0.15%) |
Dec 13, 2023 | 26.59 | 26.67 | 26.59 | 26.67 | 13,659 | +0.10(+0.36%) |
Dec 12, 2023 | 26.48 | 26.62 | 26.48 | 26.57 | 5,547 | +0.09(+0.32%) |
Dec 11, 2023 | 26.47 | 26.53 | 26.47 | 26.49 | 1,356 | +0.02(+0.08%) |
Dec 08, 2023 | 26.45 | 26.47 | 26.45 | 26.47 | 5,174 | +0.03(+0.13%) |
Dec 07, 2023 | 26.48 | 26.48 | 26.41 | 26.44 | 1,573 | -0.01(-0.05%) |
Dec 06, 2023 | 26.48 | 26.49 | 26.43 | 26.45 | 2,959 | -0.04(-0.14%) |
Dec 05, 2023 | 26.48 | 26.51 | 26.45 | 26.48 | 1,443 | +0.01(+0.06%) |
Dec 04, 2023 | 26.46 | 26.52 | 26.46 | 26.47 | 9,360 | +0.04(+0.14%) |