Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.90 | 27.21 | 26.51 | 26.63 | 405,695 | +0.11(+0.41%) |
Feb 28, 2024 | 26.34 | 26.57 | 26.28 | 26.52 | 371,619 | +0.03(+0.11%) |
Feb 27, 2024 | 26.50 | 26.69 | 26.16 | 26.49 | 289,030 | +0.25(+0.93%) |
Feb 26, 2024 | 26.45 | 26.90 | 26.09 | 26.25 | 147,649 | -0.21(-0.78%) |
Feb 23, 2024 | 26.68 | 26.68 | 26.22 | 26.45 | 182,821 | -0.19(-0.70%) |
Feb 22, 2024 | 26.07 | 26.68 | 25.71 | 26.64 | 196,796 | +0.56(+2.14%) |
Feb 21, 2024 | 26.76 | 26.90 | 25.97 | 26.08 | 220,167 | -0.63(-2.35%) |
Feb 20, 2024 | 26.43 | 27.42 | 26.24 | 26.71 | 250,329 | +0.03(+0.11%) |
Feb 16, 2024 | 26.62 | 26.91 | 25.88 | 26.68 | 393,815 | -0.27(-0.99%) |
Feb 15, 2024 | 26.75 | 27.12 | 26.65 | 26.94 | 450,748 | +0.32(+1.20%) |
Feb 14, 2024 | 26.20 | 26.83 | 25.85 | 26.63 | 332,784 | +0.84(+3.26%) |
Feb 13, 2024 | 25.84 | 26.19 | 25.56 | 25.79 | 310,710 | -0.80(-3.01%) |
Feb 12, 2024 | 25.43 | 26.70 | 25.43 | 26.59 | 272,043 | +1.17(+4.59%) |
Feb 09, 2024 | 24.61 | 25.43 | 24.52 | 25.42 | 147,627 | +0.90(+3.66%) |
Feb 08, 2024 | 24.07 | 24.74 | 24.02 | 24.52 | 141,614 | +0.34(+1.40%) |
Feb 07, 2024 | 24.53 | 24.53 | 23.96 | 24.18 | 165,189 | -0.32(-1.30%) |
Feb 06, 2024 | 24.08 | 24.59 | 24.07 | 24.50 | 209,617 | +0.40(+1.64%) |
Feb 05, 2024 | 23.94 | 24.33 | 23.64 | 24.11 | 580,076 | -0.15(-0.64%) |
Feb 02, 2024 | 24.44 | 24.44 | 23.94 | 24.26 | 179,162 | -0.54(-2.18%) |
Feb 01, 2024 | 24.65 | 24.81 | 23.92 | 24.80 | 197,506 | +0.11(+0.43%) |
Jan 31, 2024 | 25.07 | 25.09 | 24.65 | 24.70 | 158,917 | -0.30(-1.20%) |
Jan 30, 2024 | 25.23 | 25.23 | 24.87 | 24.99 | 96,814 | -0.28(-1.11%) |
Jan 29, 2024 | 25.28 | 25.33 | 24.84 | 25.27 | 106,488 | -0.06(-0.23%) |
Jan 26, 2024 | 25.43 | 25.43 | 24.98 | 25.33 | 112,847 | +0.14(+0.57%) |
Jan 25, 2024 | 25.30 | 25.34 | 24.92 | 25.19 | 127,535 | +0.30(+1.20%) |
Jan 24, 2024 | 25.37 | 25.37 | 24.75 | 24.89 | 202,870 | -0.17(-0.69%) |
Jan 23, 2024 | 25.78 | 25.82 | 24.84 | 25.06 | 130,864 | -0.49(-1.93%) |
Jan 22, 2024 | 25.52 | 25.91 | 25.52 | 25.55 | 198,920 | +0.18(+0.72%) |
Jan 19, 2024 | 25.16 | 25.39 | 24.90 | 25.37 | 150,199 | +0.39(+1.54%) |
Jan 18, 2024 | 25.26 | 25.26 | 24.83 | 24.99 | 234,884 | -0.21(-0.84%) |
Jan 17, 2024 | 25.10 | 25.38 | 24.91 | 25.20 | 451,449 | -0.28(-1.10%) |
Jan 16, 2024 | 24.98 | 25.54 | 24.79 | 25.48 | 206,948 | +0.33(+1.31%) |
Jan 12, 2024 | 25.28 | 25.40 | 25.00 | 25.15 | 115,439 | +0.22(+0.89%) |
Jan 11, 2024 | 24.90 | 25.07 | 24.59 | 24.93 | 215,876 | -0.02(-0.08%) |
Jan 10, 2024 | 24.59 | 24.96 | 24.56 | 24.95 | 101,770 | +0.25(+1.02%) |
Jan 09, 2024 | 24.70 | 24.94 | 24.51 | 24.70 | 89,808 | -0.25(-1.01%) |
Jan 08, 2024 | 24.57 | 24.98 | 24.51 | 24.95 | 117,640 | +0.43(+1.77%) |
Jan 05, 2024 | 24.62 | 24.85 | 24.35 | 24.51 | 124,420 | -0.39(-1.55%) |
Jan 04, 2024 | 25.01 | 25.05 | 24.56 | 24.90 | 107,283 | +0.04(+0.16%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.73 | 24.86 | 199,431 | -0.83(-3.23%) |
Jan 02, 2024 | 25.79 | 25.93 | 25.56 | 25.69 | 123,384 | -0.02(-0.08%) |
Dec 29, 2023 | 26.02 | 26.17 | 25.69 | 25.71 | 131,706 | -0.44(-1.70%) |
Dec 28, 2023 | 25.97 | 26.25 | 25.97 | 26.15 | 144,770 | +0.08(+0.30%) |
Dec 27, 2023 | 26.27 | 26.28 | 25.92 | 26.08 | 93,118 | -0.10(-0.37%) |
Dec 26, 2023 | 25.96 | 26.28 | 25.94 | 26.17 | 123,145 | +0.26(+1.01%) |
Dec 22, 2023 | 26.11 | 26.43 | 25.77 | 25.91 | 126,475 | -0.01(-0.04%) |
Dec 21, 2023 | 26.09 | 26.31 | 25.58 | 25.92 | 164,320 | +0.03(+0.11%) |
Dec 20, 2023 | 25.99 | 26.58 | 25.84 | 25.89 | 244,643 | -0.16(-0.63%) |
Dec 19, 2023 | 25.76 | 26.19 | 25.76 | 26.06 | 281,391 | +0.36(+1.39%) |
Dec 18, 2023 | 25.68 | 26.04 | 25.59 | 25.70 | 279,137 | +0.40(+1.56%) |
Dec 15, 2023 | 27.30 | 27.46 | 25.21 | 25.30 | 1,119,133 | -1.89(-6.96%) |
Dec 14, 2023 | 27.61 | 28.14 | 27.14 | 27.20 | 325,231 | +0.18(+0.68%) |
Dec 13, 2023 | 26.47 | 27.35 | 26.26 | 27.01 | 425,094 | +0.54(+2.04%) |
Dec 12, 2023 | 26.77 | 26.77 | 26.25 | 26.47 | 164,612 | -0.19(-0.72%) |
Dec 11, 2023 | 27.20 | 27.49 | 26.62 | 26.66 | 210,879 | -0.57(-2.09%) |
Dec 08, 2023 | 26.93 | 27.30 | 26.71 | 27.23 | 206,463 | +0.25(+0.93%) |
Dec 07, 2023 | 26.91 | 27.23 | 26.51 | 26.98 | 183,822 | +0.17(+0.65%) |
Dec 06, 2023 | 27.19 | 27.48 | 26.76 | 26.81 | 123,640 | -0.18(-0.68%) |
Dec 05, 2023 | 27.09 | 27.18 | 26.87 | 26.99 | 111,913 | -0.12(-0.43%) |
Dec 04, 2023 | 26.47 | 27.12 | 26.37 | 27.11 | 121,651 | +0.57(+2.15%) |