Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.40 | 25.53 | 22.73 | 23.50 | 688,962 | -2.13(-8.31%) |
Feb 28, 2024 | 25.49 | 25.87 | 25.42 | 25.63 | 299,122 | -0.05(-0.19%) |
Feb 27, 2024 | 25.72 | 25.80 | 25.57 | 25.68 | 250,298 | +0.06(+0.23%) |
Feb 26, 2024 | 25.66 | 25.93 | 25.41 | 25.62 | 242,296 | -0.18(-0.70%) |
Feb 23, 2024 | 25.60 | 25.92 | 25.47 | 25.80 | 300,978 | +0.20(+0.78%) |
Feb 22, 2024 | 25.43 | 25.71 | 25.35 | 25.60 | 314,209 | +0.01(+0.04%) |
Feb 21, 2024 | 25.21 | 25.67 | 25.19 | 25.59 | 260,497 | +0.35(+1.38%) |
Feb 20, 2024 | 24.93 | 25.34 | 24.91 | 25.24 | 247,929 | +0.06(+0.24%) |
Feb 16, 2024 | 25.23 | 25.35 | 24.89 | 25.18 | 307,316 | -0.15(-0.59%) |
Feb 15, 2024 | 24.93 | 25.61 | 24.80 | 25.33 | 296,627 | +0.63(+2.55%) |
Feb 14, 2024 | 24.43 | 24.72 | 24.13 | 24.70 | 263,243 | +0.53(+2.19%) |
Feb 13, 2024 | 24.77 | 24.92 | 24.04 | 24.17 | 318,450 | -1.14(-4.50%) |
Feb 12, 2024 | 24.89 | 25.47 | 24.81 | 25.31 | 229,342 | +0.35(+1.40%) |
Feb 09, 2024 | 24.42 | 25.00 | 24.12 | 24.96 | 221,680 | +0.60(+2.46%) |
Feb 08, 2024 | 24.15 | 24.43 | 24.03 | 24.36 | 286,822 | +0.28(+1.16%) |
Feb 07, 2024 | 24.43 | 24.43 | 24.01 | 24.08 | 310,563 | -0.28(-1.15%) |
Feb 06, 2024 | 24.31 | 24.53 | 24.25 | 24.36 | 115,341 | -0.05(-0.20%) |
Feb 05, 2024 | 24.95 | 24.95 | 24.22 | 24.41 | 165,784 | -0.45(-1.81%) |
Feb 02, 2024 | 24.32 | 24.95 | 24.21 | 24.86 | 158,049 | +0.26(+1.06%) |
Feb 01, 2024 | 24.74 | 24.90 | 24.29 | 24.60 | 255,597 | -0.04(-0.16%) |
Jan 31, 2024 | 25.27 | 25.37 | 24.61 | 24.64 | 199,712 | -0.74(-2.91%) |
Jan 30, 2024 | 25.13 | 25.45 | 25.07 | 25.38 | 206,060 | +0.13(+0.51%) |
Jan 29, 2024 | 25.04 | 25.35 | 24.96 | 25.25 | 222,825 | +0.10(+0.40%) |
Jan 26, 2024 | 24.94 | 25.15 | 24.77 | 25.15 | 268,587 | +0.40(+1.61%) |
Jan 25, 2024 | 25.02 | 25.04 | 24.55 | 24.75 | 239,410 | +0.08(+0.32%) |
Jan 24, 2024 | 25.21 | 25.52 | 24.62 | 24.67 | 165,819 | -0.25(-1.00%) |
Jan 23, 2024 | 25.36 | 25.46 | 24.92 | 24.92 | 171,052 | -0.16(-0.64%) |
Jan 22, 2024 | 24.95 | 25.19 | 24.87 | 25.08 | 117,597 | +0.25(+1.01%) |
Jan 19, 2024 | 24.71 | 24.86 | 24.34 | 24.83 | 132,912 | +0.33(+1.34%) |
Jan 18, 2024 | 24.28 | 24.50 | 24.02 | 24.50 | 118,816 | +0.29(+1.20%) |
Jan 17, 2024 | 23.64 | 24.23 | 23.64 | 24.21 | 194,093 | +0.26(+1.08%) |
Jan 16, 2024 | 24.17 | 24.34 | 23.94 | 23.95 | 112,516 | -0.33(-1.36%) |
Jan 12, 2024 | 24.66 | 24.81 | 24.17 | 24.28 | 152,693 | -0.08(-0.33%) |
Jan 11, 2024 | 24.51 | 24.61 | 24.04 | 24.36 | 178,556 | -0.17(-0.69%) |
Jan 10, 2024 | 24.44 | 24.76 | 24.40 | 24.53 | 134,065 | +0.02(+0.08%) |
Jan 09, 2024 | 24.65 | 25.11 | 24.16 | 24.51 | 150,939 | -0.41(-1.64%) |
Jan 08, 2024 | 24.82 | 24.95 | 24.55 | 24.92 | 154,606 | +0.00(+0.00%) |
Jan 05, 2024 | 24.70 | 26.15 | 24.65 | 24.92 | 206,710 | +0.05(+0.20%) |
Jan 04, 2024 | 25.05 | 25.40 | 24.83 | 24.87 | 206,975 | -0.04(-0.16%) |
Jan 03, 2024 | 25.59 | 25.59 | 24.80 | 24.91 | 237,870 | -0.76(-2.96%) |
Jan 02, 2024 | 25.30 | 25.95 | 25.21 | 25.67 | 243,404 | +0.38(+1.50%) |
Dec 29, 2023 | 25.48 | 26.24 | 24.82 | 25.29 | 1,343,422 | -0.27(-1.05%) |
Dec 28, 2023 | 26.17 | 26.17 | 25.10 | 25.56 | 238,304 | -0.66(-2.51%) |
Dec 27, 2023 | 26.42 | 27.08 | 26.11 | 26.22 | 142,404 | -0.12(-0.45%) |
Dec 26, 2023 | 26.23 | 26.42 | 26.05 | 26.34 | 103,959 | +0.28(+1.07%) |
Dec 22, 2023 | 26.10 | 26.62 | 25.94 | 26.06 | 174,955 | +0.17(+0.66%) |
Dec 21, 2023 | 26.03 | 26.27 | 25.68 | 25.89 | 184,479 | +0.07(+0.27%) |
Dec 20, 2023 | 26.20 | 26.88 | 25.78 | 25.82 | 303,751 | -0.42(-1.60%) |
Dec 19, 2023 | 26.33 | 26.89 | 26.04 | 26.24 | 263,192 | +0.09(+0.34%) |
Dec 18, 2023 | 26.48 | 26.53 | 26.07 | 26.15 | 271,343 | -0.13(-0.49%) |
Dec 15, 2023 | 26.65 | 26.89 | 26.26 | 26.28 | 454,541 | -0.58(-2.16%) |
Dec 14, 2023 | 27.26 | 27.68 | 26.75 | 26.86 | 221,182 | +0.03(+0.11%) |
Dec 13, 2023 | 26.14 | 26.86 | 25.94 | 26.83 | 184,951 | +0.81(+3.11%) |
Dec 12, 2023 | 26.01 | 26.23 | 25.76 | 26.02 | 189,347 | +0.13(+0.50%) |
Dec 11, 2023 | 25.53 | 26.20 | 25.36 | 25.89 | 459,276 | +0.29(+1.13%) |
Dec 08, 2023 | 25.15 | 25.66 | 25.12 | 25.60 | 186,719 | +0.53(+2.11%) |
Dec 07, 2023 | 25.32 | 25.37 | 24.93 | 25.07 | 202,561 | -0.10(-0.40%) |
Dec 06, 2023 | 25.59 | 25.81 | 25.10 | 25.17 | 184,205 | -0.21(-0.83%) |
Dec 05, 2023 | 25.78 | 25.85 | 25.36 | 25.38 | 150,308 | -0.48(-1.85%) |
Dec 04, 2023 | 25.85 | 26.19 | 25.65 | 25.86 | 190,894 | -0.10(-0.38%) |