Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.92 | 25.23 | 24.40 | 24.56 | 327,158 | +0.00(+0.00%) |
Feb 28, 2024 | 25.01 | 25.22 | 24.54 | 24.56 | 144,606 | -0.62(-2.46%) |
Feb 27, 2024 | 25.28 | 25.38 | 25.17 | 25.18 | 251,386 | +0.03(+0.12%) |
Feb 26, 2024 | 25.21 | 25.50 | 24.91 | 25.15 | 201,483 | -0.15(-0.59%) |
Feb 23, 2024 | 24.82 | 25.73 | 24.64 | 25.30 | 179,556 | +0.55(+2.22%) |
Feb 22, 2024 | 25.27 | 25.62 | 24.65 | 24.75 | 437,342 | -0.30(-1.20%) |
Feb 21, 2024 | 25.03 | 25.24 | 24.52 | 25.05 | 211,993 | -0.29(-1.14%) |
Feb 20, 2024 | 25.28 | 26.00 | 25.24 | 25.34 | 268,839 | -0.43(-1.67%) |
Feb 16, 2024 | 27.23 | 27.23 | 25.77 | 25.77 | 405,837 | -1.70(-6.19%) |
Feb 15, 2024 | 27.01 | 27.65 | 26.93 | 27.47 | 205,691 | +0.63(+2.35%) |
Feb 14, 2024 | 26.87 | 27.04 | 26.50 | 26.84 | 268,945 | +0.41(+1.55%) |
Feb 13, 2024 | 26.34 | 26.90 | 26.22 | 26.43 | 265,331 | -1.03(-3.75%) |
Feb 12, 2024 | 27.80 | 28.28 | 27.45 | 27.46 | 340,003 | -0.26(-0.94%) |
Feb 09, 2024 | 28.27 | 28.38 | 27.35 | 27.72 | 334,134 | -0.43(-1.53%) |
Feb 08, 2024 | 26.72 | 28.22 | 26.53 | 28.15 | 564,274 | +1.35(+5.04%) |
Feb 07, 2024 | 25.02 | 27.94 | 24.27 | 26.80 | 563,794 | -0.16(-0.59%) |
Feb 06, 2024 | 27.31 | 27.61 | 26.86 | 26.96 | 220,106 | -0.37(-1.35%) |
Feb 05, 2024 | 27.25 | 27.52 | 27.06 | 27.33 | 286,623 | -0.25(-0.91%) |
Feb 02, 2024 | 26.81 | 27.74 | 26.81 | 27.58 | 238,180 | +0.38(+1.40%) |
Feb 01, 2024 | 27.13 | 27.66 | 26.76 | 27.20 | 219,280 | +0.25(+0.93%) |
Jan 31, 2024 | 27.39 | 27.86 | 26.93 | 26.95 | 203,278 | -0.65(-2.36%) |
Jan 30, 2024 | 27.88 | 28.10 | 27.49 | 27.60 | 137,084 | -0.45(-1.60%) |
Jan 29, 2024 | 27.68 | 28.14 | 27.64 | 28.05 | 149,824 | +0.37(+1.34%) |
Jan 26, 2024 | 28.37 | 28.51 | 27.66 | 27.68 | 147,992 | -0.47(-1.67%) |
Jan 25, 2024 | 29.01 | 29.05 | 28.09 | 28.15 | 234,331 | -0.47(-1.64%) |
Jan 24, 2024 | 28.84 | 29.07 | 28.52 | 28.62 | 257,531 | +0.16(+0.56%) |
Jan 23, 2024 | 28.44 | 28.57 | 28.16 | 28.46 | 234,348 | +0.32(+1.14%) |
Jan 22, 2024 | 28.16 | 28.55 | 27.80 | 28.14 | 246,864 | +0.36(+1.30%) |
Jan 19, 2024 | 27.10 | 27.84 | 26.87 | 27.78 | 231,217 | +0.75(+2.77%) |
Jan 18, 2024 | 27.11 | 27.11 | 26.70 | 27.03 | 322,241 | +0.21(+0.78%) |
Jan 17, 2024 | 26.94 | 27.53 | 26.74 | 26.82 | 417,033 | -0.44(-1.61%) |
Jan 16, 2024 | 26.76 | 27.27 | 26.59 | 27.26 | 208,159 | +0.21(+0.78%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.82 | 27.05 | 228,506 | +0.02(+0.07%) |
Jan 11, 2024 | 27.13 | 27.35 | 26.39 | 27.03 | 291,491 | +0.01(+0.04%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.63 | 27.02 | 251,646 | +0.28(+1.05%) |
Jan 09, 2024 | 26.54 | 27.08 | 26.37 | 26.74 | 536,776 | -0.03(-0.11%) |
Jan 08, 2024 | 25.39 | 26.79 | 25.35 | 26.77 | 317,614 | +1.42(+5.60%) |
Jan 05, 2024 | 24.56 | 25.43 | 24.56 | 25.35 | 309,077 | +0.40(+1.60%) |
Jan 04, 2024 | 24.65 | 25.27 | 24.44 | 24.95 | 326,694 | +0.55(+2.25%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.38 | 24.40 | 417,504 | -1.42(-5.50%) |
Jan 02, 2024 | 26.75 | 26.75 | 25.81 | 25.82 | 336,447 | -1.11(-4.12%) |
Dec 29, 2023 | 27.76 | 27.86 | 26.93 | 26.93 | 259,885 | -0.85(-3.06%) |
Dec 28, 2023 | 27.73 | 27.95 | 27.60 | 27.78 | 224,982 | -0.02(-0.07%) |
Dec 27, 2023 | 27.55 | 27.91 | 27.35 | 27.80 | 256,038 | +0.23(+0.83%) |
Dec 26, 2023 | 27.07 | 27.67 | 26.98 | 27.57 | 221,048 | +0.40(+1.47%) |
Dec 22, 2023 | 26.42 | 27.20 | 26.42 | 27.17 | 327,313 | +0.87(+3.31%) |
Dec 21, 2023 | 25.66 | 26.59 | 25.45 | 26.30 | 286,411 | +0.94(+3.71%) |
Dec 20, 2023 | 25.32 | 25.89 | 25.13 | 25.36 | 408,009 | -0.09(-0.35%) |
Dec 19, 2023 | 25.29 | 25.54 | 25.10 | 25.45 | 208,607 | +0.87(+3.54%) |
Dec 18, 2023 | 24.96 | 25.04 | 24.35 | 24.58 | 345,781 | -0.45(-1.80%) |
Dec 15, 2023 | 23.96 | 25.16 | 23.70 | 25.03 | 842,789 | +1.33(+5.61%) |
Dec 14, 2023 | 24.06 | 24.51 | 22.71 | 23.70 | 883,106 | +0.11(+0.47%) |
Dec 13, 2023 | 21.72 | 23.61 | 21.43 | 23.59 | 958,312 | +1.19(+5.31%) |
Dec 12, 2023 | 22.38 | 22.63 | 22.10 | 22.40 | 408,503 | +0.10(+0.45%) |
Dec 11, 2023 | 22.80 | 22.95 | 21.96 | 22.30 | 499,413 | -0.50(-2.19%) |
Dec 08, 2023 | 22.67 | 23.11 | 22.42 | 22.80 | 182,985 | +0.06(+0.26%) |
Dec 07, 2023 | 23.28 | 23.37 | 22.63 | 22.74 | 179,199 | -0.63(-2.70%) |
Dec 06, 2023 | 23.44 | 23.60 | 23.09 | 23.37 | 246,062 | +0.04(+0.17%) |
Dec 05, 2023 | 23.60 | 23.79 | 23.32 | 23.33 | 232,271 | -0.41(-1.73%) |
Dec 04, 2023 | 23.64 | 24.00 | 23.25 | 23.74 | 403,577 | +0.12(+0.51%) |