Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.79 | 26.83 | 26.24 | 26.57 | 675,309 | +0.30(+1.14%) |
Feb 28, 2024 | 26.06 | 26.58 | 25.83 | 26.27 | 794,973 | -0.17(-0.64%) |
Feb 27, 2024 | 25.77 | 26.87 | 25.76 | 26.44 | 1,369,427 | +1.09(+4.32%) |
Feb 26, 2024 | 24.81 | 25.67 | 24.80 | 25.34 | 1,120,428 | +0.27(+1.07%) |
Feb 23, 2024 | 25.07 | 25.29 | 24.61 | 25.07 | 1,495,866 | -0.04(-0.16%) |
Feb 22, 2024 | 24.87 | 25.86 | 24.47 | 25.11 | 1,676,084 | +0.13(+0.52%) |
Feb 21, 2024 | 25.36 | 25.85 | 24.66 | 24.98 | 1,466,775 | -0.63(-2.45%) |
Feb 20, 2024 | 25.37 | 25.62 | 24.89 | 25.61 | 884,338 | -0.25(-0.96%) |
Feb 16, 2024 | 25.92 | 26.25 | 25.81 | 25.86 | 664,408 | -0.59(-2.22%) |
Feb 15, 2024 | 26.59 | 26.80 | 26.05 | 26.45 | 805,953 | +0.18(+0.68%) |
Feb 14, 2024 | 26.38 | 26.54 | 25.72 | 26.27 | 913,787 | +0.51(+1.97%) |
Feb 13, 2024 | 24.89 | 25.94 | 24.48 | 25.76 | 1,239,970 | -0.42(-1.60%) |
Feb 12, 2024 | 25.29 | 26.30 | 25.25 | 26.18 | 840,373 | +0.92(+3.63%) |
Feb 09, 2024 | 24.45 | 25.59 | 24.35 | 25.26 | 910,280 | +0.88(+3.59%) |
Feb 08, 2024 | 24.55 | 24.75 | 24.28 | 24.39 | 882,906 | -0.20(-0.81%) |
Feb 07, 2024 | 25.09 | 25.09 | 24.57 | 24.59 | 535,860 | -0.39(-1.55%) |
Feb 06, 2024 | 24.49 | 25.16 | 24.34 | 24.97 | 498,619 | +0.35(+1.41%) |
Feb 05, 2024 | 24.57 | 24.88 | 24.25 | 24.63 | 530,944 | -0.46(-1.83%) |
Feb 02, 2024 | 24.69 | 25.33 | 24.26 | 25.08 | 750,078 | -0.24(-0.94%) |
Feb 01, 2024 | 25.01 | 25.39 | 24.48 | 25.32 | 673,711 | +0.59(+2.37%) |
Jan 31, 2024 | 24.80 | 25.57 | 24.43 | 24.74 | 978,482 | -0.21(-0.84%) |
Jan 30, 2024 | 25.28 | 25.38 | 24.84 | 24.94 | 598,172 | -0.68(-2.64%) |
Jan 29, 2024 | 25.08 | 25.77 | 24.84 | 25.62 | 753,794 | +0.47(+1.86%) |
Jan 26, 2024 | 25.42 | 25.73 | 24.93 | 25.15 | 618,249 | +0.03(+0.12%) |
Jan 25, 2024 | 25.41 | 25.58 | 24.61 | 25.12 | 694,702 | +0.15(+0.60%) |
Jan 24, 2024 | 26.14 | 26.14 | 24.71 | 24.97 | 724,401 | -0.71(-2.75%) |
Jan 23, 2024 | 26.44 | 26.63 | 25.35 | 25.68 | 747,694 | -0.27(-1.04%) |
Jan 22, 2024 | 25.65 | 26.13 | 25.46 | 25.95 | 721,023 | +0.49(+1.92%) |
Jan 19, 2024 | 24.83 | 25.65 | 24.31 | 25.46 | 925,973 | +0.81(+3.27%) |
Jan 18, 2024 | 24.22 | 24.86 | 23.99 | 24.66 | 615,127 | +0.90(+3.77%) |
Jan 17, 2024 | 24.09 | 24.45 | 23.56 | 23.76 | 845,176 | -0.74(-3.01%) |
Jan 16, 2024 | 24.99 | 24.77 | 24.07 | 24.50 | 1,266,274 | -0.68(-2.69%) |
Jan 12, 2024 | 25.81 | 25.81 | 24.90 | 25.17 | 1,404,293 | +0.05(+0.20%) |
Jan 11, 2024 | 25.07 | 25.42 | 24.54 | 25.12 | 866,820 | +0.03(+0.12%) |
Jan 10, 2024 | 25.08 | 25.22 | 24.73 | 25.09 | 756,155 | +0.03(+0.12%) |
Jan 09, 2024 | 25.16 | 25.46 | 24.79 | 25.06 | 993,263 | -0.47(-1.83%) |
Jan 08, 2024 | 24.72 | 25.70 | 24.60 | 25.53 | 1,181,239 | +0.90(+3.64%) |
Jan 05, 2024 | 24.93 | 25.45 | 24.50 | 24.64 | 848,326 | -0.52(-2.06%) |
Jan 04, 2024 | 24.40 | 25.53 | 24.17 | 25.15 | 1,111,932 | +0.84(+3.44%) |
Jan 03, 2024 | 25.65 | 25.87 | 24.23 | 24.32 | 1,006,146 | -2.00(-7.60%) |
Jan 02, 2024 | 25.77 | 27.02 | 25.77 | 26.32 | 1,020,179 | +0.18(+0.69%) |
Dec 29, 2023 | 26.76 | 26.89 | 25.67 | 26.14 | 1,241,165 | -0.86(-3.17%) |
Dec 28, 2023 | 27.11 | 27.17 | 26.70 | 27.00 | 683,025 | -0.30(-1.09%) |
Dec 27, 2023 | 27.16 | 27.41 | 26.92 | 27.29 | 589,891 | +0.15(+0.55%) |
Dec 26, 2023 | 26.67 | 27.22 | 26.39 | 27.14 | 574,510 | +0.52(+1.94%) |
Dec 22, 2023 | 26.60 | 27.13 | 26.55 | 26.63 | 631,646 | -0.22(-0.82%) |
Dec 21, 2023 | 26.58 | 26.92 | 26.38 | 26.85 | 605,324 | +0.94(+3.61%) |
Dec 20, 2023 | 26.89 | 27.13 | 25.90 | 25.91 | 1,019,599 | -1.35(-4.97%) |
Dec 19, 2023 | 26.98 | 27.40 | 26.88 | 27.26 | 812,077 | +0.54(+2.01%) |
Dec 18, 2023 | 27.21 | 27.27 | 26.61 | 26.73 | 821,901 | -0.46(-1.68%) |
Dec 15, 2023 | 27.50 | 27.54 | 26.90 | 27.18 | 1,320,064 | -0.32(-1.16%) |
Dec 14, 2023 | 25.95 | 27.92 | 25.93 | 27.50 | 2,209,596 | +2.08(+8.18%) |
Dec 13, 2023 | 23.73 | 25.59 | 23.44 | 25.42 | 1,762,812 | +1.81(+7.65%) |
Dec 12, 2023 | 23.65 | 23.88 | 23.29 | 23.62 | 721,780 | +0.00(+0.00%) |
Dec 11, 2023 | 23.19 | 23.87 | 23.09 | 23.62 | 800,706 | +0.45(+1.92%) |
Dec 08, 2023 | 22.60 | 23.19 | 22.60 | 23.17 | 689,929 | +0.56(+2.50%) |
Dec 07, 2023 | 22.22 | 22.69 | 22.03 | 22.61 | 564,382 | +0.43(+1.92%) |
Dec 06, 2023 | 21.92 | 22.53 | 21.74 | 22.18 | 671,129 | +0.54(+2.52%) |
Dec 05, 2023 | 22.01 | 22.32 | 21.63 | 21.64 | 600,134 | -0.62(-2.80%) |
Dec 04, 2023 | 21.93 | 22.49 | 21.75 | 22.26 | 629,812 | +0.25(+1.12%) |