Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.67 | 27.68 | 26.52 | 26.95 | 1,670,977 | -0.52(-1.88%) |
Feb 28, 2024 | 26.96 | 27.49 | 26.65 | 27.47 | 1,473,441 | +0.56(+2.06%) |
Feb 27, 2024 | 27.76 | 27.79 | 26.44 | 26.91 | 1,930,115 | -0.72(-2.62%) |
Feb 26, 2024 | 27.85 | 27.93 | 27.36 | 27.63 | 1,845,890 | +0.50(+1.83%) |
Feb 23, 2024 | 26.12 | 28.17 | 26.12 | 27.14 | 1,656,601 | +0.76(+2.89%) |
Feb 22, 2024 | 26.40 | 26.80 | 26.31 | 26.38 | 1,664,174 | -0.15(-0.56%) |
Feb 21, 2024 | 26.43 | 26.76 | 26.22 | 26.52 | 1,514,636 | -0.14(-0.52%) |
Feb 20, 2024 | 25.91 | 26.81 | 25.91 | 26.66 | 1,616,295 | +0.57(+2.17%) |
Feb 16, 2024 | 26.33 | 26.81 | 26.00 | 26.10 | 1,075,083 | -0.50(-1.86%) |
Feb 15, 2024 | 26.10 | 26.71 | 26.03 | 26.59 | 1,007,707 | +0.67(+2.60%) |
Feb 14, 2024 | 26.35 | 26.35 | 25.51 | 25.92 | 1,006,693 | -0.06(-0.23%) |
Feb 13, 2024 | 26.54 | 26.72 | 25.89 | 25.98 | 1,180,378 | -1.28(-4.69%) |
Feb 12, 2024 | 27.02 | 27.64 | 26.96 | 27.26 | 769,607 | +0.32(+1.18%) |
Feb 09, 2024 | 27.14 | 27.25 | 26.76 | 26.94 | 766,646 | -0.18(-0.66%) |
Feb 08, 2024 | 26.69 | 27.14 | 26.52 | 27.12 | 865,856 | +0.58(+2.20%) |
Feb 07, 2024 | 26.52 | 26.67 | 26.16 | 26.53 | 802,890 | +0.15(+0.56%) |
Feb 06, 2024 | 26.23 | 26.83 | 26.05 | 26.39 | 1,270,773 | +0.14(+0.53%) |
Feb 05, 2024 | 26.74 | 26.74 | 26.25 | 26.25 | 911,606 | -0.83(-3.08%) |
Feb 02, 2024 | 26.96 | 27.38 | 26.51 | 27.08 | 934,449 | -0.10(-0.36%) |
Feb 01, 2024 | 26.56 | 27.23 | 26.56 | 27.18 | 1,034,236 | +0.78(+2.97%) |
Jan 31, 2024 | 26.92 | 27.24 | 26.40 | 26.40 | 1,101,767 | -0.45(-1.66%) |
Jan 30, 2024 | 26.90 | 27.17 | 26.70 | 26.84 | 1,120,675 | -0.09(-0.33%) |
Jan 29, 2024 | 26.07 | 27.00 | 25.95 | 26.93 | 1,098,231 | +0.94(+3.62%) |
Jan 26, 2024 | 26.36 | 26.41 | 25.89 | 25.99 | 1,256,793 | -0.12(-0.45%) |
Jan 25, 2024 | 25.98 | 26.12 | 25.60 | 26.11 | 769,974 | +0.53(+2.05%) |
Jan 24, 2024 | 26.05 | 26.05 | 25.44 | 25.58 | 767,582 | -0.11(-0.42%) |
Jan 23, 2024 | 25.83 | 26.08 | 25.67 | 25.69 | 1,347,634 | -0.41(-1.56%) |
Jan 22, 2024 | 25.41 | 26.22 | 25.35 | 26.10 | 1,680,891 | +0.95(+3.79%) |
Jan 19, 2024 | 25.20 | 25.38 | 24.89 | 25.15 | 985,883 | +0.04(+0.16%) |
Jan 18, 2024 | 24.89 | 25.13 | 24.53 | 25.11 | 1,406,648 | +0.44(+1.79%) |
Jan 17, 2024 | 24.44 | 24.79 | 24.39 | 24.67 | 1,427,626 | +0.04(+0.18%) |
Jan 16, 2024 | 24.45 | 24.76 | 24.12 | 24.62 | 1,276,232 | +0.04(+0.16%) |
Jan 12, 2024 | 25.25 | 25.26 | 24.48 | 24.58 | 1,048,769 | -0.59(-2.32%) |
Jan 11, 2024 | 26.04 | 26.12 | 24.89 | 25.17 | 1,862,336 | -1.07(-4.08%) |
Jan 10, 2024 | 26.31 | 26.46 | 26.10 | 26.24 | 726,320 | -0.13(-0.49%) |
Jan 09, 2024 | 26.22 | 26.55 | 26.17 | 26.37 | 874,701 | -0.20(-0.75%) |
Jan 08, 2024 | 26.33 | 26.69 | 26.27 | 26.56 | 1,022,876 | +0.23(+0.87%) |
Jan 05, 2024 | 26.72 | 27.23 | 26.33 | 26.34 | 1,285,306 | -0.52(-1.92%) |
Jan 04, 2024 | 26.38 | 27.29 | 26.18 | 26.85 | 1,097,734 | +0.55(+2.07%) |
Jan 03, 2024 | 28.12 | 28.12 | 26.28 | 26.31 | 2,105,292 | -0.77(-2.86%) |
Jan 02, 2024 | 27.69 | 27.88 | 26.90 | 27.08 | 1,489,737 | -0.83(-2.98%) |
Dec 29, 2023 | 28.12 | 28.27 | 27.78 | 27.91 | 1,094,738 | -0.20(-0.71%) |
Dec 28, 2023 | 28.39 | 28.51 | 27.91 | 28.11 | 983,584 | -0.28(-0.98%) |
Dec 27, 2023 | 27.94 | 28.43 | 27.84 | 28.39 | 1,026,965 | +0.61(+2.21%) |
Dec 26, 2023 | 27.02 | 27.84 | 26.91 | 27.77 | 1,010,448 | +0.85(+3.17%) |
Dec 22, 2023 | 26.64 | 27.04 | 26.53 | 26.92 | 790,405 | +0.36(+1.34%) |
Dec 21, 2023 | 26.80 | 26.96 | 26.18 | 26.56 | 896,683 | +0.11(+0.41%) |
Dec 20, 2023 | 26.46 | 27.04 | 26.33 | 26.45 | 1,099,276 | +0.02(+0.07%) |
Dec 19, 2023 | 26.30 | 26.47 | 26.22 | 26.44 | 1,624,960 | +0.38(+1.45%) |
Dec 18, 2023 | 26.08 | 26.18 | 25.64 | 26.06 | 4,643,262 | +0.11(+0.42%) |
Dec 15, 2023 | 26.40 | 26.40 | 25.76 | 25.95 | 1,966,491 | -0.33(-1.25%) |
Dec 14, 2023 | 26.33 | 26.72 | 26.10 | 26.28 | 2,196,046 | +0.32(+1.22%) |
Dec 13, 2023 | 24.96 | 26.00 | 24.91 | 25.96 | 1,214,255 | +0.92(+3.68%) |
Dec 12, 2023 | 25.04 | 25.21 | 24.87 | 25.04 | 803,057 | -0.04(-0.16%) |
Dec 11, 2023 | 24.39 | 25.13 | 24.37 | 25.08 | 1,058,054 | +0.72(+2.97%) |
Dec 08, 2023 | 24.53 | 24.78 | 24.28 | 24.35 | 665,027 | -0.20(-0.81%) |
Dec 07, 2023 | 24.08 | 24.56 | 23.78 | 24.55 | 1,135,421 | +0.42(+1.73%) |
Dec 06, 2023 | 23.85 | 24.38 | 23.81 | 24.13 | 1,269,430 | +0.57(+2.40%) |
Dec 05, 2023 | 24.02 | 24.11 | 23.49 | 23.57 | 898,052 | -0.58(-2.38%) |
Dec 04, 2023 | 23.84 | 24.57 | 23.83 | 24.14 | 869,368 | +0.29(+1.21%) |