Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 1,127,488 | +0.14(+0.49%) |
Feb 28, 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 6,635 | -0.10(-0.35%) |
Feb 27, 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 59,513 | -0.01(-0.05%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.57 | 28.57 | 14,038 | -0.05(-0.19%) |
Feb 23, 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 8,484 | +0.00(+0.01%) |
Feb 22, 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 10,161 | +1.04(+3.78%) |
Feb 21, 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 2,526 | -0.26(-0.95%) |
Feb 20, 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 29,215 | -0.40(-1.42%) |
Feb 16, 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 2,600 | -0.13(-0.47%) |
Feb 15, 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 3,370 | +0.04(+0.15%) |
Feb 14, 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 1,695,066 | +0.28(+1.00%) |
Feb 13, 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 182,096 | -0.38(-1.34%) |
Feb 12, 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 7,142 | -0.17(-0.60%) |
Feb 09, 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 198,719 | +0.33(+1.17%) |
Feb 08, 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 8,108 | +0.05(+0.18%) |
Feb 07, 2024 | 28.16 | 28.24 | 28.13 | 28.23 | 7,230 | +0.46(+1.65%) |
Feb 06, 2024 | 27.73 | 27.77 | 27.62 | 27.77 | 10,611 | -0.04(-0.14%) |
Feb 05, 2024 | 27.83 | 27.83 | 27.65 | 27.81 | 3,738 | +0.08(+0.27%) |
Feb 02, 2024 | 27.26 | 27.75 | 27.26 | 27.73 | 3,972 | +0.77(+2.87%) |
Feb 01, 2024 | 26.74 | 26.99 | 26.74 | 26.96 | 387,660 | +0.56(+2.12%) |
Jan 31, 2024 | 26.77 | 26.90 | 26.40 | 26.40 | 1,910,390 | -0.64(-2.36%) |
Jan 30, 2024 | 27.14 | 27.15 | 26.99 | 27.04 | 2,159 | -0.10(-0.37%) |
Jan 29, 2024 | 26.92 | 27.14 | 26.88 | 27.14 | 1,942 | +0.33(+1.22%) |
Jan 26, 2024 | 26.74 | 26.87 | 26.74 | 26.81 | 85,529 | -0.02(-0.08%) |
Jan 25, 2024 | 26.95 | 26.95 | 26.71 | 26.84 | 4,976 | -0.01(-0.02%) |
Jan 24, 2024 | 26.93 | 27.08 | 26.84 | 26.84 | 2,178 | +0.18(+0.68%) |
Jan 23, 2024 | 26.57 | 26.69 | 26.56 | 26.66 | 233,362 | +0.05(+0.19%) |
Jan 22, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 117,455 | +0.05(+0.18%) |
Jan 19, 2024 | 26.26 | 26.56 | 26.21 | 26.56 | 6,516 | +0.43(+1.65%) |
Jan 18, 2024 | 25.98 | 26.16 | 25.91 | 26.13 | 13,176 | +0.33(+1.28%) |
Jan 17, 2024 | 25.68 | 25.80 | 25.67 | 25.80 | 1,434 | -0.12(-0.46%) |
Jan 16, 2024 | 25.95 | 25.99 | 25.87 | 25.92 | 2,781 | -0.05(-0.19%) |
Jan 12, 2024 | 25.92 | 25.97 | 25.87 | 25.97 | 17,210 | +0.06(+0.22%) |
Jan 11, 2024 | 25.84 | 25.96 | 25.64 | 25.91 | 3,714 | +0.10(+0.39%) |
Jan 10, 2024 | 25.65 | 25.86 | 25.62 | 25.81 | 104,186 | +0.32(+1.26%) |
Jan 09, 2024 | 25.28 | 25.53 | 25.28 | 25.49 | 3,199 | +0.13(+0.51%) |
Jan 08, 2024 | 25.06 | 25.36 | 25.06 | 25.36 | 5,811 | +0.52(+2.08%) |
Jan 05, 2024 | 24.96 | 24.96 | 24.75 | 24.84 | 4,309 | +0.06(+0.24%) |
Jan 04, 2024 | 25.00 | 25.00 | 24.78 | 24.78 | 270 | -0.09(-0.38%) |
Jan 03, 2024 | 24.95 | 24.97 | 24.87 | 24.88 | 6,450 | -0.20(-0.80%) |
Jan 02, 2024 | 25.00 | 25.11 | 24.99 | 25.08 | 62,775 | -0.37(-1.45%) |
Dec 29, 2023 | 25.51 | 25.53 | 25.45 | 25.45 | 633,492 | -0.12(-0.46%) |
Dec 28, 2023 | 25.64 | 25.64 | 25.57 | 25.57 | 861 | +0.00(+0.01%) |
Dec 27, 2023 | 25.55 | 25.60 | 25.53 | 25.56 | 2,569 | +0.02(+0.07%) |
Dec 26, 2023 | 25.54 | 25.59 | 25.54 | 25.55 | 499 | +0.09(+0.35%) |
Dec 22, 2023 | 25.48 | 25.49 | 25.39 | 25.46 | 42,444 | -0.04(-0.16%) |
Dec 21, 2023 | 25.38 | 25.50 | 25.31 | 25.50 | 8,459 | +0.24(+0.96%) |
Dec 20, 2023 | 25.58 | 25.68 | 25.26 | 25.26 | 7,846 | -0.30(-1.19%) |
Dec 19, 2023 | 25.55 | 25.56 | 25.55 | 25.56 | 1,762 | +0.06(+0.22%) |
Dec 18, 2023 | 25.38 | 25.54 | 25.38 | 25.51 | 2,793 | +0.27(+1.09%) |
Dec 15, 2023 | 25.17 | 25.24 | 25.17 | 25.23 | 735 | +0.21(+0.86%) |
Dec 14, 2023 | 25.14 | 25.14 | 24.94 | 25.02 | 15,726 | -0.15(-0.60%) |
Dec 13, 2023 | 25.05 | 25.21 | 25.01 | 25.17 | 10,569 | +0.21(+0.82%) |
Dec 12, 2023 | 24.80 | 24.96 | 24.80 | 24.96 | 1,519 | +0.23(+0.93%) |
Dec 11, 2023 | 24.59 | 24.73 | 24.51 | 24.73 | 2,651 | +0.03(+0.12%) |
Dec 08, 2023 | 24.40 | 24.70 | 24.40 | 24.70 | 11,097 | +0.21(+0.86%) |
Dec 07, 2023 | 24.38 | 24.49 | 24.33 | 24.49 | 2,685 | +0.29(+1.20%) |
Dec 06, 2023 | 24.28 | 24.32 | 24.18 | 24.20 | 4,052 | -0.17(-0.70%) |
Dec 05, 2023 | 24.36 | 24.40 | 24.24 | 24.37 | 2,506 | +0.17(+0.70%) |
Dec 04, 2023 | 24.24 | 24.24 | 24.02 | 24.20 | 17,681 | -0.27(-1.10%) |