Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.38 | 26.62 | 25.83 | 26.34 | 4,906 | +0.50(+1.95%) |
Feb 28, 2024 | 25.75 | 26.01 | 25.75 | 25.83 | 6,328 | -0.01(-0.04%) |
Feb 27, 2024 | 25.78 | 26.18 | 25.78 | 25.84 | 4,814 | -0.04(-0.15%) |
Feb 26, 2024 | 26.35 | 26.35 | 25.77 | 25.88 | 2,552 | +0.00(+0.00%) |
Feb 23, 2024 | 26.18 | 26.47 | 25.83 | 25.88 | 2,825 | -0.25(-0.95%) |
Feb 22, 2024 | 25.83 | 26.13 | 25.83 | 26.13 | 5,409 | +0.18(+0.69%) |
Feb 21, 2024 | 25.79 | 25.95 | 25.78 | 25.95 | 4,458 | +0.12(+0.46%) |
Feb 20, 2024 | 25.77 | 26.41 | 25.77 | 25.83 | 7,656 | -0.53(-2.03%) |
Feb 16, 2024 | 27.10 | 27.10 | 25.74 | 26.37 | 5,002 | -0.83(-3.06%) |
Feb 15, 2024 | 26.46 | 27.71 | 25.84 | 27.20 | 16,268 | +0.83(+3.15%) |
Feb 14, 2024 | 26.75 | 27.70 | 25.76 | 26.37 | 9,082 | +0.48(+1.83%) |
Feb 13, 2024 | 26.24 | 26.64 | 24.81 | 25.89 | 33,792 | -1.06(-3.93%) |
Feb 12, 2024 | 26.12 | 27.40 | 26.03 | 26.95 | 14,094 | +0.77(+2.95%) |
Feb 09, 2024 | 24.98 | 26.45 | 24.98 | 26.18 | 19,113 | +0.93(+3.68%) |
Feb 08, 2024 | 26.08 | 26.50 | 25.25 | 25.25 | 8,765 | -0.32(-1.24%) |
Feb 07, 2024 | 26.14 | 26.14 | 25.33 | 25.57 | 26,291 | -0.76(-2.89%) |
Feb 06, 2024 | 26.89 | 27.22 | 26.08 | 26.33 | 23,857 | -0.74(-2.74%) |
Feb 05, 2024 | 25.87 | 27.42 | 25.87 | 27.07 | 51,129 | +0.69(+2.63%) |
Feb 02, 2024 | 25.58 | 27.08 | 25.54 | 26.38 | 21,456 | +0.23(+0.87%) |
Feb 01, 2024 | 26.36 | 26.92 | 25.40 | 26.15 | 31,182 | -0.26(-0.97%) |
Jan 31, 2024 | 27.86 | 27.86 | 26.41 | 26.41 | 34,540 | -1.40(-5.02%) |
Jan 30, 2024 | 27.85 | 28.69 | 27.15 | 27.80 | 29,572 | -0.05(-0.18%) |
Jan 29, 2024 | 29.10 | 29.20 | 27.85 | 27.85 | 57,342 | -1.54(-5.25%) |
Jan 26, 2024 | 29.46 | 29.49 | 28.52 | 29.40 | 21,577 | +0.21(+0.71%) |
Jan 25, 2024 | 28.95 | 29.36 | 27.97 | 29.19 | 23,877 | +0.60(+2.11%) |
Jan 24, 2024 | 28.73 | 29.20 | 28.02 | 28.59 | 8,651 | +0.18(+0.63%) |
Jan 23, 2024 | 28.15 | 28.51 | 27.33 | 28.41 | 3,276 | +0.62(+2.24%) |
Jan 22, 2024 | 26.83 | 27.78 | 26.83 | 27.78 | 6,552 | +1.20(+4.50%) |
Jan 19, 2024 | 26.48 | 26.59 | 26.20 | 26.59 | 7,302 | +0.27(+1.02%) |
Jan 18, 2024 | 26.68 | 27.06 | 26.32 | 26.32 | 9,645 | +0.04(+0.15%) |
Jan 17, 2024 | 26.57 | 26.60 | 25.63 | 26.28 | 24,151 | -0.56(-2.10%) |
Jan 16, 2024 | 26.64 | 27.45 | 26.50 | 26.84 | 8,795 | +0.21(+0.78%) |
Jan 12, 2024 | 26.82 | 27.16 | 26.21 | 26.64 | 5,540 | +0.21(+0.79%) |
Jan 11, 2024 | 26.08 | 26.43 | 26.08 | 26.43 | 8,465 | -0.26(-0.96%) |
Jan 10, 2024 | 26.63 | 26.70 | 25.86 | 26.69 | 13,851 | -0.38(-1.39%) |
Jan 09, 2024 | 27.48 | 27.87 | 27.06 | 27.06 | 8,958 | -0.56(-2.04%) |
Jan 08, 2024 | 27.79 | 27.79 | 27.49 | 27.63 | 5,185 | -0.32(-1.13%) |
Jan 05, 2024 | 28.09 | 28.85 | 27.36 | 27.94 | 43,630 | -0.52(-1.84%) |
Jan 04, 2024 | 28.54 | 29.04 | 27.32 | 28.47 | 16,002 | -0.26(-0.90%) |
Jan 03, 2024 | 30.05 | 30.41 | 28.49 | 28.72 | 42,907 | -1.34(-4.45%) |
Jan 02, 2024 | 30.88 | 30.88 | 29.06 | 30.06 | 28,427 | +1.06(+3.65%) |
Dec 29, 2023 | 30.82 | 30.93 | 28.64 | 29.00 | 20,941 | -1.62(-5.30%) |
Dec 28, 2023 | 31.67 | 31.67 | 30.57 | 30.62 | 12,755 | -0.56(-1.81%) |
Dec 27, 2023 | 31.81 | 31.81 | 30.80 | 31.19 | 21,247 | -0.26(-0.82%) |
Dec 26, 2023 | 30.63 | 31.63 | 30.62 | 31.45 | 21,503 | +0.77(+2.52%) |
Dec 22, 2023 | 30.59 | 30.67 | 30.01 | 30.67 | 10,007 | +0.16(+0.52%) |
Dec 21, 2023 | 30.41 | 30.59 | 29.52 | 30.52 | 13,387 | +0.43(+1.41%) |
Dec 20, 2023 | 29.53 | 30.59 | 29.53 | 30.09 | 20,028 | -0.25(-0.82%) |
Dec 19, 2023 | 29.21 | 30.57 | 29.21 | 30.34 | 39,206 | +0.29(+0.96%) |
Dec 18, 2023 | 30.68 | 30.68 | 29.20 | 30.05 | 63,253 | -0.70(-2.29%) |
Dec 15, 2023 | 29.22 | 30.77 | 27.60 | 30.75 | 110,993 | +1.95(+6.77%) |
Dec 14, 2023 | 29.65 | 29.65 | 28.21 | 28.80 | 34,581 | -0.57(-1.95%) |
Dec 13, 2023 | 26.97 | 29.38 | 26.97 | 29.38 | 25,828 | +2.70(+10.11%) |
Dec 12, 2023 | 26.26 | 27.47 | 26.26 | 26.68 | 10,691 | -0.15(-0.55%) |
Dec 11, 2023 | 27.17 | 28.16 | 26.83 | 26.83 | 9,690 | -0.52(-1.90%) |
Dec 08, 2023 | 27.07 | 27.93 | 27.03 | 27.35 | 18,468 | -0.12(-0.43%) |
Dec 07, 2023 | 26.26 | 27.47 | 26.25 | 27.47 | 13,642 | +0.78(+2.94%) |
Dec 06, 2023 | 26.14 | 26.72 | 26.14 | 26.68 | 12,427 | +0.51(+1.95%) |
Dec 05, 2023 | 26.24 | 26.24 | 25.95 | 26.17 | 9,657 | -0.08(-0.30%) |
Dec 04, 2023 | 25.26 | 26.25 | 25.09 | 26.25 | 21,235 | +1.01(+4.00%) |