Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.97 | 27.09 | 26.93 | 27.02 | 133,642 | +0.10(+0.37%) |
Feb 28, 2024 | 26.82 | 26.94 | 26.81 | 26.92 | 101,883 | +0.13(+0.49%) |
Feb 27, 2024 | 26.73 | 26.82 | 26.73 | 26.79 | 79,985 | +0.12(+0.45%) |
Feb 26, 2024 | 26.68 | 26.73 | 26.64 | 26.67 | 183,869 | -0.01(-0.04%) |
Feb 23, 2024 | 26.54 | 26.70 | 26.44 | 26.68 | 199,243 | +0.00(+0.00%) |
Feb 22, 2024 | 26.60 | 26.68 | 26.48 | 26.68 | 274,894 | +0.14(+0.53%) |
Feb 21, 2024 | 26.42 | 26.55 | 26.39 | 26.54 | 142,679 | +0.04(+0.15%) |
Feb 20, 2024 | 26.40 | 26.52 | 26.40 | 26.50 | 218,213 | +0.10(+0.38%) |
Feb 16, 2024 | 26.38 | 26.50 | 26.38 | 26.40 | 95,563 | -0.01(-0.04%) |
Feb 15, 2024 | 26.23 | 26.42 | 26.23 | 26.41 | 195,858 | +0.07(+0.27%) |
Feb 14, 2024 | 26.16 | 26.35 | 26.15 | 26.34 | 177,472 | +0.35(+1.35%) |
Feb 13, 2024 | 26.11 | 26.13 | 25.93 | 25.99 | 194,755 | -0.32(-1.22%) |
Feb 12, 2024 | 26.27 | 26.37 | 26.27 | 26.31 | 209,672 | +0.04(+0.15%) |
Feb 09, 2024 | 26.30 | 26.33 | 26.19 | 26.27 | 124,226 | -0.03(-0.11%) |
Feb 08, 2024 | 26.34 | 26.40 | 26.26 | 26.30 | 84,144 | -0.12(-0.45%) |
Feb 07, 2024 | 26.33 | 26.46 | 26.30 | 26.42 | 135,043 | +0.16(+0.61%) |
Feb 06, 2024 | 26.20 | 26.28 | 26.19 | 26.26 | 197,190 | +0.05(+0.19%) |
Feb 05, 2024 | 26.10 | 26.23 | 25.98 | 26.21 | 409,906 | -0.10(-0.38%) |
Feb 02, 2024 | 26.18 | 26.35 | 26.18 | 26.31 | 201,325 | +0.17(+0.65%) |
Feb 01, 2024 | 25.90 | 26.16 | 25.90 | 26.14 | 261,733 | +0.39(+1.51%) |
Jan 31, 2024 | 26.01 | 26.01 | 25.72 | 25.75 | 335,127 | -0.60(-2.28%) |
Jan 30, 2024 | 26.26 | 26.40 | 26.26 | 26.35 | 81,077 | -0.02(-0.08%) |
Jan 29, 2024 | 26.14 | 26.39 | 26.14 | 26.37 | 189,891 | +0.23(+0.88%) |
Jan 26, 2024 | 26.08 | 26.18 | 26.08 | 26.14 | 180,010 | +0.00(+0.00%) |
Jan 25, 2024 | 26.15 | 26.19 | 26.05 | 26.14 | 181,933 | -0.21(-0.80%) |
Jan 24, 2024 | 26.35 | 26.47 | 26.34 | 26.35 | 328,851 | -0.01(-0.04%) |
Jan 23, 2024 | 26.30 | 26.38 | 26.24 | 26.36 | 345,398 | -0.17(-0.64%) |
Jan 22, 2024 | 26.47 | 26.57 | 26.41 | 26.53 | 663,606 | -0.13(-0.49%) |
Jan 19, 2024 | 26.62 | 26.70 | 26.53 | 26.66 | 139,599 | -0.01(-0.04%) |
Jan 18, 2024 | 26.58 | 26.67 | 26.52 | 26.67 | 120,840 | +0.09(+0.34%) |
Jan 17, 2024 | 26.51 | 26.60 | 26.48 | 26.58 | 135,050 | -0.09(-0.34%) |
Jan 16, 2024 | 26.74 | 26.83 | 26.64 | 26.67 | 244,317 | -0.03(-0.11%) |
Jan 12, 2024 | 26.66 | 26.73 | 26.57 | 26.70 | 120,499 | -0.02(-0.07%) |
Jan 11, 2024 | 26.77 | 26.82 | 26.55 | 26.72 | 141,637 | -0.05(-0.19%) |
Jan 10, 2024 | 26.82 | 26.85 | 26.74 | 26.77 | 121,591 | -0.12(-0.45%) |
Jan 09, 2024 | 26.80 | 26.90 | 26.70 | 26.89 | 111,248 | -0.05(-0.19%) |
Jan 08, 2024 | 26.76 | 26.96 | 26.73 | 26.94 | 273,053 | +0.18(+0.67%) |
Jan 05, 2024 | 26.56 | 26.80 | 26.56 | 26.76 | 264,554 | +0.28(+1.06%) |
Jan 04, 2024 | 26.35 | 26.52 | 26.31 | 26.48 | 182,641 | +0.19(+0.72%) |
Jan 03, 2024 | 26.22 | 26.37 | 26.22 | 26.29 | 262,306 | +0.06(+0.23%) |
Jan 02, 2024 | 26.20 | 26.28 | 26.13 | 26.23 | 235,685 | -0.07(-0.27%) |
Dec 29, 2023 | 26.28 | 26.35 | 26.21 | 26.30 | 271,216 | -0.06(-0.23%) |
Dec 28, 2023 | 26.25 | 26.41 | 26.25 | 26.36 | 247,727 | +0.17(+0.65%) |
Dec 27, 2023 | 26.16 | 26.21 | 26.12 | 26.19 | 203,763 | +0.01(+0.04%) |
Dec 26, 2023 | 26.00 | 26.20 | 26.00 | 26.18 | 284,968 | +0.22(+0.85%) |
Dec 22, 2023 | 25.85 | 26.08 | 25.85 | 25.96 | 401,452 | +0.11(+0.43%) |
Dec 21, 2023 | 25.77 | 25.96 | 25.71 | 25.85 | 372,864 | +0.21(+0.82%) |
Dec 20, 2023 | 25.89 | 26.00 | 25.64 | 25.64 | 517,754 | -0.26(-0.99%) |
Dec 19, 2023 | 25.82 | 25.90 | 25.81 | 25.90 | 487,430 | +0.00(+0.00%) |
Dec 18, 2023 | 25.89 | 25.92 | 25.80 | 25.90 | 878,710 | -0.02(-0.08%) |
Dec 15, 2023 | 25.92 | 26.04 | 25.89 | 25.91 | 584,348 | -0.31(-1.20%) |
Dec 14, 2023 | 25.87 | 26.26 | 25.87 | 26.23 | 851,189 | +0.28(+1.10%) |
Dec 13, 2023 | 25.72 | 25.94 | 25.58 | 25.94 | 539,747 | +0.08(+0.30%) |
Dec 12, 2023 | 25.78 | 25.90 | 25.70 | 25.87 | 547,929 | +0.05(+0.19%) |
Dec 11, 2023 | 25.76 | 25.83 | 25.72 | 25.82 | 503,633 | +0.04(+0.15%) |
Dec 08, 2023 | 25.66 | 25.78 | 25.63 | 25.78 | 340,823 | +0.08(+0.31%) |
Dec 07, 2023 | 25.56 | 25.70 | 25.54 | 25.70 | 318,674 | +0.10(+0.38%) |
Dec 06, 2023 | 25.70 | 25.80 | 25.59 | 25.60 | 538,563 | -0.06(-0.23%) |
Dec 05, 2023 | 25.46 | 25.72 | 25.45 | 25.66 | 1,090,862 | +0.14(+0.54%) |
Dec 04, 2023 | 25.80 | 25.85 | 25.32 | 25.52 | 2,762,783 | -0.60(-2.29%) |