Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.40 | 27.41 | 26.26 | 26.68 | 1,687,770 | -0.51(-1.88%) |
Feb 28, 2024 | 26.69 | 27.22 | 26.38 | 27.19 | 1,488,250 | +0.55(+2.06%) |
Feb 27, 2024 | 27.49 | 27.52 | 26.17 | 26.64 | 1,949,513 | -0.72(-2.62%) |
Feb 26, 2024 | 27.58 | 27.65 | 27.09 | 27.36 | 1,864,442 | +0.49(+1.83%) |
Feb 23, 2024 | 25.86 | 27.89 | 25.86 | 26.87 | 1,673,251 | +0.76(+2.89%) |
Feb 22, 2024 | 26.13 | 26.54 | 26.04 | 26.11 | 1,680,900 | -0.15(-0.56%) |
Feb 21, 2024 | 26.16 | 26.50 | 25.96 | 26.26 | 1,529,858 | -0.14(-0.52%) |
Feb 20, 2024 | 25.65 | 26.55 | 25.65 | 26.40 | 1,632,540 | +0.56(+2.17%) |
Feb 16, 2024 | 26.06 | 26.55 | 25.74 | 25.84 | 1,085,888 | -0.49(-1.86%) |
Feb 15, 2024 | 25.84 | 26.45 | 25.77 | 26.33 | 1,017,835 | +0.67(+2.60%) |
Feb 14, 2024 | 26.09 | 26.09 | 25.26 | 25.66 | 1,016,810 | -0.06(-0.23%) |
Feb 13, 2024 | 26.28 | 26.46 | 25.63 | 25.72 | 1,192,241 | -1.27(-4.69%) |
Feb 12, 2024 | 26.75 | 27.37 | 26.69 | 26.99 | 777,342 | +0.31(+1.18%) |
Feb 09, 2024 | 26.87 | 26.98 | 26.50 | 26.67 | 774,351 | -0.18(-0.66%) |
Feb 08, 2024 | 26.43 | 26.87 | 26.26 | 26.85 | 874,558 | +0.58(+2.20%) |
Feb 07, 2024 | 26.26 | 26.41 | 25.90 | 26.27 | 810,959 | +0.15(+0.56%) |
Feb 06, 2024 | 25.97 | 26.56 | 25.79 | 26.12 | 1,283,544 | +0.14(+0.53%) |
Feb 05, 2024 | 26.48 | 26.48 | 25.99 | 25.99 | 920,768 | -0.82(-3.08%) |
Feb 02, 2024 | 26.69 | 27.11 | 26.25 | 26.81 | 943,841 | -0.10(-0.36%) |
Feb 01, 2024 | 26.30 | 26.96 | 26.29 | 26.91 | 1,044,631 | +0.78(+2.97%) |
Jan 31, 2024 | 26.65 | 26.97 | 26.13 | 26.13 | 1,112,840 | -0.44(-1.66%) |
Jan 30, 2024 | 26.63 | 26.90 | 26.44 | 26.57 | 1,131,938 | -0.09(-0.33%) |
Jan 29, 2024 | 25.81 | 26.73 | 25.69 | 26.66 | 1,109,269 | +0.93(+3.62%) |
Jan 26, 2024 | 26.09 | 26.14 | 25.63 | 25.73 | 1,269,424 | -0.12(-0.45%) |
Jan 25, 2024 | 25.72 | 25.86 | 25.34 | 25.85 | 777,712 | +0.52(+2.05%) |
Jan 24, 2024 | 25.79 | 25.79 | 25.19 | 25.33 | 775,296 | -0.11(-0.42%) |
Jan 23, 2024 | 25.57 | 25.82 | 25.41 | 25.44 | 1,361,178 | -0.40(-1.56%) |
Jan 22, 2024 | 25.16 | 25.96 | 25.10 | 25.84 | 1,697,785 | +0.94(+3.79%) |
Jan 19, 2024 | 24.94 | 25.13 | 24.65 | 24.90 | 995,792 | +0.04(+0.16%) |
Jan 18, 2024 | 24.64 | 24.88 | 24.29 | 24.86 | 1,420,785 | +0.44(+1.79%) |
Jan 17, 2024 | 24.20 | 24.54 | 24.15 | 24.42 | 1,441,974 | +0.04(+0.18%) |
Jan 16, 2024 | 24.21 | 24.51 | 23.88 | 24.38 | 1,289,058 | +0.04(+0.16%) |
Jan 12, 2024 | 24.99 | 25.00 | 24.24 | 24.34 | 1,059,309 | -0.58(-2.32%) |
Jan 11, 2024 | 25.78 | 25.86 | 24.65 | 24.92 | 1,881,053 | -1.06(-4.08%) |
Jan 10, 2024 | 26.04 | 26.20 | 25.84 | 25.98 | 733,619 | -0.13(-0.49%) |
Jan 09, 2024 | 25.96 | 26.29 | 25.91 | 26.10 | 883,492 | -0.20(-0.75%) |
Jan 08, 2024 | 26.06 | 26.43 | 26.01 | 26.30 | 1,033,157 | +0.23(+0.87%) |
Jan 05, 2024 | 26.46 | 26.96 | 26.06 | 26.07 | 1,298,224 | -0.51(-1.92%) |
Jan 04, 2024 | 26.11 | 27.02 | 25.92 | 26.58 | 1,108,766 | +0.54(+2.07%) |
Jan 03, 2024 | 27.84 | 27.84 | 26.02 | 26.04 | 2,126,450 | -0.77(-2.86%) |
Jan 02, 2024 | 27.42 | 27.61 | 26.63 | 26.81 | 1,504,709 | -0.82(-2.98%) |
Dec 29, 2023 | 27.84 | 27.99 | 27.51 | 27.63 | 1,105,740 | -0.20(-0.71%) |
Dec 28, 2023 | 28.11 | 28.22 | 27.63 | 27.83 | 993,469 | -0.27(-0.98%) |
Dec 27, 2023 | 27.66 | 28.15 | 27.57 | 28.11 | 1,037,286 | +0.61(+2.21%) |
Dec 26, 2023 | 26.75 | 27.57 | 26.64 | 27.50 | 1,020,603 | +0.84(+3.17%) |
Dec 22, 2023 | 26.38 | 26.78 | 26.27 | 26.65 | 798,349 | +0.35(+1.34%) |
Dec 21, 2023 | 26.54 | 26.69 | 25.92 | 26.30 | 905,695 | +0.11(+0.41%) |
Dec 20, 2023 | 26.20 | 26.78 | 26.07 | 26.19 | 1,110,324 | +0.02(+0.07%) |
Dec 19, 2023 | 26.03 | 26.21 | 25.96 | 26.17 | 1,641,292 | +0.37(+1.45%) |
Dec 18, 2023 | 25.82 | 25.92 | 25.39 | 25.80 | 4,689,927 | +0.11(+0.42%) |
Dec 15, 2023 | 26.13 | 26.13 | 25.50 | 25.69 | 1,986,254 | -0.32(-1.25%) |
Dec 14, 2023 | 26.06 | 26.46 | 25.84 | 26.02 | 2,218,117 | +0.31(+1.22%) |
Dec 13, 2023 | 24.71 | 25.74 | 24.66 | 25.70 | 1,226,458 | +0.91(+3.68%) |
Dec 12, 2023 | 24.79 | 24.95 | 24.62 | 24.79 | 811,128 | -0.04(-0.16%) |
Dec 11, 2023 | 24.15 | 24.88 | 24.13 | 24.83 | 1,068,688 | +0.72(+2.97%) |
Dec 08, 2023 | 24.29 | 24.53 | 24.04 | 24.11 | 671,710 | -0.20(-0.81%) |
Dec 07, 2023 | 23.84 | 24.32 | 23.54 | 24.31 | 1,146,832 | +0.41(+1.73%) |
Dec 06, 2023 | 23.61 | 24.14 | 23.57 | 23.89 | 1,282,188 | +0.56(+2.40%) |
Dec 05, 2023 | 23.78 | 23.87 | 23.26 | 23.34 | 907,078 | -0.57(-2.38%) |
Dec 04, 2023 | 23.60 | 24.33 | 23.59 | 23.90 | 878,106 | +0.28(+1.21%) |