Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.72 | 28.93 | 28.30 | 28.68 | 433,534 | +0.31(+1.09%) |
Feb 28, 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 463,153 | -0.02(-0.07%) |
Feb 27, 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 589,560 | +0.39(+1.39%) |
Feb 26, 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 595,551 | +0.69(+2.53%) |
Feb 23, 2024 | 27.30 | 27.61 | 27.05 | 27.31 | 378,342 | +0.26(+0.96%) |
Feb 22, 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 503,403 | +0.59(+2.23%) |
Feb 21, 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 579,290 | -1.02(-3.71%) |
Feb 20, 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 517,771 | -0.69(-2.45%) |
Feb 16, 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 424,726 | -0.12(-0.42%) |
Feb 15, 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 464,217 | +0.16(+0.57%) |
Feb 14, 2024 | 27.50 | 28.14 | 27.45 | 28.13 | 397,763 | +1.34(+5.00%) |
Feb 13, 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 572,944 | -1.24(-4.42%) |
Feb 12, 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 465,529 | +0.26(+0.94%) |
Feb 09, 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 518,538 | +0.47(+1.72%) |
Feb 08, 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 668,326 | +0.77(+2.90%) |
Feb 07, 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 602,307 | +0.48(+1.84%) |
Feb 06, 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 712,092 | +0.35(+1.36%) |
Feb 05, 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 597,222 | -0.69(-2.61%) |
Feb 02, 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 870,841 | +0.58(+2.25%) |
Feb 01, 2024 | 25.75 | 26.01 | 25.34 | 25.81 | 517,365 | +0.27(+1.06%) |
Jan 31, 2024 | 25.99 | 26.43 | 25.47 | 25.54 | 1,326,000 | -0.71(-2.70%) |
Jan 30, 2024 | 26.69 | 26.72 | 26.20 | 26.25 | 442,218 | -0.43(-1.61%) |
Jan 29, 2024 | 25.84 | 26.68 | 25.84 | 26.68 | 490,955 | +0.99(+3.85%) |
Jan 26, 2024 | 25.52 | 25.91 | 25.49 | 25.69 | 598,243 | +0.33(+1.30%) |
Jan 25, 2024 | 25.55 | 25.59 | 25.16 | 25.36 | 565,764 | +0.01(+0.04%) |
Jan 24, 2024 | 26.11 | 26.14 | 25.33 | 25.35 | 677,974 | -0.35(-1.36%) |
Jan 23, 2024 | 25.77 | 25.95 | 25.55 | 25.70 | 591,908 | -0.05(-0.19%) |
Jan 22, 2024 | 25.62 | 26.30 | 25.50 | 25.75 | 618,313 | +0.43(+1.70%) |
Jan 19, 2024 | 25.22 | 25.34 | 24.71 | 25.32 | 827,350 | +0.24(+0.96%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.83 | 25.08 | 650,654 | -0.06(-0.24%) |
Jan 17, 2024 | 24.96 | 25.17 | 24.62 | 25.14 | 582,962 | -0.27(-1.06%) |
Jan 16, 2024 | 25.28 | 25.63 | 25.05 | 25.41 | 754,433 | -0.16(-0.63%) |
Jan 12, 2024 | 25.92 | 26.25 | 25.57 | 25.57 | 681,008 | -0.40(-1.54%) |
Jan 11, 2024 | 26.57 | 26.69 | 25.49 | 25.97 | 986,272 | -0.29(-1.10%) |
Jan 10, 2024 | 26.38 | 26.44 | 25.84 | 26.26 | 969,873 | -0.06(-0.23%) |
Jan 09, 2024 | 26.34 | 26.56 | 26.15 | 26.32 | 462,400 | -0.16(-0.60%) |
Jan 08, 2024 | 25.87 | 26.51 | 25.86 | 26.48 | 703,651 | +0.85(+3.32%) |
Jan 05, 2024 | 25.40 | 25.95 | 25.36 | 25.63 | 467,617 | +0.05(+0.20%) |
Jan 04, 2024 | 25.33 | 25.83 | 25.09 | 25.58 | 603,595 | +0.18(+0.71%) |
Jan 03, 2024 | 25.48 | 25.82 | 25.33 | 25.40 | 1,878,331 | -0.93(-3.53%) |
Jan 02, 2024 | 27.16 | 27.20 | 26.16 | 26.33 | 1,507,433 | -1.25(-4.53%) |
Dec 29, 2023 | 28.25 | 28.36 | 27.48 | 27.58 | 640,390 | -0.73(-2.58%) |
Dec 28, 2023 | 28.17 | 28.43 | 28.10 | 28.31 | 719,461 | -0.03(-0.11%) |
Dec 27, 2023 | 27.91 | 28.39 | 27.91 | 28.34 | 771,529 | +0.51(+1.83%) |
Dec 26, 2023 | 27.68 | 27.96 | 27.60 | 27.83 | 671,800 | +0.15(+0.54%) |
Dec 22, 2023 | 27.55 | 27.80 | 27.41 | 27.68 | 688,732 | +0.31(+1.13%) |
Dec 21, 2023 | 27.25 | 27.44 | 27.01 | 27.37 | 825,253 | +0.53(+1.97%) |
Dec 20, 2023 | 27.51 | 27.83 | 26.81 | 26.84 | 1,070,234 | -0.74(-2.68%) |
Dec 19, 2023 | 27.00 | 27.60 | 26.95 | 27.58 | 894,822 | +0.76(+2.83%) |
Dec 18, 2023 | 26.27 | 26.95 | 26.13 | 26.82 | 956,548 | +0.51(+1.94%) |
Dec 15, 2023 | 26.57 | 26.63 | 26.12 | 26.31 | 819,974 | -0.32(-1.20%) |
Dec 14, 2023 | 26.41 | 26.81 | 26.25 | 26.63 | 944,657 | +0.66(+2.54%) |
Dec 13, 2023 | 25.20 | 26.00 | 24.89 | 25.97 | 762,860 | +0.76(+3.01%) |
Dec 12, 2023 | 25.10 | 25.23 | 24.85 | 25.21 | 393,712 | +0.08(+0.32%) |
Dec 11, 2023 | 24.99 | 25.17 | 24.81 | 25.13 | 1,109,329 | -0.06(-0.24%) |
Dec 08, 2023 | 24.53 | 25.20 | 24.51 | 25.19 | 437,417 | +0.59(+2.40%) |
Dec 07, 2023 | 24.37 | 24.69 | 24.27 | 24.60 | 420,452 | +0.10(+0.41%) |
Dec 06, 2023 | 24.97 | 25.11 | 24.48 | 24.50 | 570,542 | -0.26(-1.05%) |
Dec 05, 2023 | 24.53 | 24.94 | 24.46 | 24.76 | 472,975 | +0.04(+0.16%) |
Dec 04, 2023 | 24.60 | 24.89 | 24.37 | 24.72 | 1,522,996 | +0.08(+0.32%) |