Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.43 | 27.04 | 26.15 | 26.52 | 1,013,873 | +0.56(+2.17%) |
Feb 28, 2024 | 25.99 | 26.33 | 25.82 | 25.95 | 947,146 | -0.37(-1.39%) |
Feb 27, 2024 | 26.36 | 26.54 | 26.02 | 26.32 | 634,236 | +0.26(+0.99%) |
Feb 26, 2024 | 26.53 | 26.82 | 25.82 | 26.06 | 684,684 | -0.68(-2.55%) |
Feb 23, 2024 | 27.24 | 27.48 | 26.59 | 26.75 | 973,655 | -0.25(-0.92%) |
Feb 22, 2024 | 26.70 | 27.18 | 26.68 | 26.99 | 809,132 | +0.24(+0.89%) |
Feb 21, 2024 | 26.50 | 26.89 | 26.35 | 26.76 | 867,782 | -0.09(-0.33%) |
Feb 20, 2024 | 26.50 | 26.96 | 26.50 | 26.84 | 419,755 | -0.12(-0.44%) |
Feb 16, 2024 | 26.69 | 27.28 | 26.51 | 26.96 | 600,792 | -0.28(-1.02%) |
Feb 15, 2024 | 26.22 | 27.47 | 26.20 | 27.24 | 688,452 | +1.34(+5.19%) |
Feb 14, 2024 | 25.95 | 26.24 | 25.27 | 25.89 | 1,046,609 | +0.47(+1.87%) |
Feb 13, 2024 | 25.84 | 26.23 | 25.03 | 25.42 | 1,193,515 | -1.70(-6.27%) |
Feb 12, 2024 | 26.52 | 27.53 | 26.51 | 27.12 | 700,321 | +0.63(+2.39%) |
Feb 09, 2024 | 25.69 | 26.50 | 25.48 | 26.49 | 971,792 | +0.76(+2.96%) |
Feb 08, 2024 | 24.34 | 25.75 | 24.19 | 25.73 | 1,248,172 | +1.13(+4.58%) |
Feb 07, 2024 | 25.53 | 25.53 | 24.31 | 24.60 | 1,388,232 | -0.74(-2.93%) |
Feb 06, 2024 | 25.55 | 26.10 | 25.13 | 25.34 | 836,190 | -0.33(-1.27%) |
Feb 05, 2024 | 25.84 | 25.87 | 25.24 | 25.67 | 975,151 | -0.62(-2.37%) |
Feb 02, 2024 | 25.58 | 26.49 | 25.45 | 26.29 | 861,297 | -0.02(-0.08%) |
Feb 01, 2024 | 28.05 | 28.24 | 25.19 | 26.31 | 1,506,922 | -1.63(-5.84%) |
Jan 31, 2024 | 28.78 | 29.11 | 27.92 | 27.94 | 1,514,869 | -2.06(-6.86%) |
Jan 30, 2024 | 29.41 | 30.15 | 28.89 | 30.00 | 1,036,227 | +0.33(+1.10%) |
Jan 29, 2024 | 29.56 | 29.69 | 28.80 | 29.67 | 1,081,017 | +0.11(+0.37%) |
Jan 26, 2024 | 29.13 | 30.41 | 28.43 | 29.56 | 1,194,603 | -0.19(-0.63%) |
Jan 25, 2024 | 30.00 | 30.32 | 29.19 | 29.75 | 1,247,116 | +0.18(+0.60%) |
Jan 24, 2024 | 29.52 | 30.37 | 29.26 | 29.57 | 1,314,309 | +0.45(+1.56%) |
Jan 23, 2024 | 29.87 | 30.02 | 29.08 | 29.12 | 1,052,573 | -0.39(-1.31%) |
Jan 22, 2024 | 29.41 | 29.65 | 29.02 | 29.50 | 1,718,015 | +0.59(+2.05%) |
Jan 19, 2024 | 28.47 | 29.03 | 28.12 | 28.91 | 1,504,781 | +0.55(+1.95%) |
Jan 18, 2024 | 28.81 | 28.90 | 28.15 | 28.36 | 980,792 | -0.23(-0.80%) |
Jan 17, 2024 | 28.19 | 28.82 | 28.05 | 28.58 | 1,263,459 | -0.23(-0.79%) |
Jan 16, 2024 | 28.88 | 29.23 | 28.64 | 28.81 | 471,748 | -0.67(-2.28%) |
Jan 12, 2024 | 30.10 | 30.18 | 28.84 | 29.48 | 761,775 | -0.22(-0.73%) |
Jan 11, 2024 | 29.83 | 29.87 | 29.14 | 29.70 | 957,986 | -0.44(-1.48%) |
Jan 10, 2024 | 29.89 | 30.38 | 29.52 | 30.15 | 677,192 | +0.09(+0.29%) |
Jan 09, 2024 | 30.42 | 30.65 | 29.92 | 30.06 | 968,915 | -1.05(-3.37%) |
Jan 08, 2024 | 30.09 | 31.13 | 29.74 | 31.11 | 922,768 | +0.54(+1.76%) |
Jan 05, 2024 | 30.44 | 31.36 | 30.44 | 30.57 | 1,288,420 | -0.06(-0.19%) |
Jan 04, 2024 | 30.68 | 31.19 | 30.61 | 30.63 | 902,634 | -0.16(-0.51%) |
Jan 03, 2024 | 31.36 | 31.47 | 30.66 | 30.78 | 754,521 | -1.06(-3.32%) |
Jan 02, 2024 | 31.45 | 32.30 | 31.31 | 31.84 | 799,858 | +0.06(+0.19%) |
Dec 29, 2023 | 32.16 | 32.36 | 31.70 | 31.78 | 401,565 | -0.55(-1.70%) |
Dec 28, 2023 | 31.90 | 32.44 | 31.90 | 32.33 | 490,339 | +0.22(+0.67%) |
Dec 27, 2023 | 32.34 | 32.41 | 31.89 | 32.12 | 582,175 | -0.18(-0.55%) |
Dec 26, 2023 | 31.86 | 32.41 | 31.67 | 32.29 | 641,710 | +0.69(+2.17%) |
Dec 22, 2023 | 31.83 | 32.34 | 31.54 | 31.61 | 486,624 | -0.08(-0.25%) |
Dec 21, 2023 | 31.33 | 31.75 | 30.97 | 31.69 | 996,645 | +0.88(+2.86%) |
Dec 20, 2023 | 31.77 | 32.14 | 30.78 | 30.80 | 811,469 | -0.95(-2.99%) |
Dec 19, 2023 | 31.65 | 32.35 | 31.65 | 31.75 | 970,789 | +0.31(+1.00%) |
Dec 18, 2023 | 32.50 | 32.55 | 31.43 | 31.44 | 1,195,069 | -0.79(-2.46%) |
Dec 15, 2023 | 32.36 | 32.47 | 31.62 | 32.23 | 2,121,852 | -0.11(-0.33%) |
Dec 14, 2023 | 32.16 | 33.54 | 31.83 | 32.34 | 1,278,500 | +1.40(+4.53%) |
Dec 13, 2023 | 28.86 | 31.18 | 28.58 | 30.94 | 1,086,562 | +2.24(+7.82%) |
Dec 12, 2023 | 28.88 | 29.06 | 28.50 | 28.70 | 710,317 | -0.24(-0.85%) |
Dec 11, 2023 | 29.00 | 29.25 | 28.85 | 28.94 | 699,995 | -0.21(-0.71%) |
Dec 08, 2023 | 29.04 | 29.49 | 28.68 | 29.15 | 790,495 | +0.16(+0.54%) |
Dec 07, 2023 | 28.25 | 29.27 | 27.99 | 28.99 | 1,002,097 | +0.99(+3.53%) |
Dec 06, 2023 | 28.60 | 29.31 | 27.86 | 28.00 | 1,157,161 | -0.25(-0.87%) |
Dec 05, 2023 | 28.70 | 28.70 | 28.08 | 28.25 | 717,377 | -0.70(-2.40%) |
Dec 04, 2023 | 28.35 | 29.33 | 28.26 | 28.94 | 855,756 | +0.01(+0.03%) |