Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.24 | 27.43 | 26.98 | 27.25 | 78,118 | +0.43(+1.60%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.52 | 26.82 | 91,241 | -0.09(-0.33%) |
Feb 27, 2024 | 26.93 | 27.07 | 26.78 | 26.91 | 110,181 | +0.26(+0.98%) |
Feb 26, 2024 | 26.30 | 26.91 | 26.18 | 26.65 | 134,589 | +0.50(+1.91%) |
Feb 23, 2024 | 26.12 | 26.31 | 25.98 | 26.15 | 117,053 | +0.28(+1.08%) |
Feb 22, 2024 | 25.95 | 26.06 | 25.63 | 25.87 | 213,027 | +0.67(+2.66%) |
Feb 21, 2024 | 25.51 | 25.51 | 24.93 | 25.20 | 248,831 | -1.70(-6.32%) |
Feb 20, 2024 | 27.27 | 27.27 | 26.48 | 26.90 | 180,332 | -0.42(-1.54%) |
Feb 16, 2024 | 27.93 | 27.93 | 27.18 | 27.32 | 118,442 | -0.53(-1.90%) |
Feb 15, 2024 | 28.34 | 28.34 | 27.63 | 27.85 | 116,611 | -0.31(-1.10%) |
Feb 14, 2024 | 28.07 | 28.16 | 27.77 | 28.16 | 96,655 | +0.56(+2.03%) |
Feb 13, 2024 | 27.79 | 27.94 | 27.00 | 27.60 | 169,321 | -0.70(-2.47%) |
Feb 12, 2024 | 28.82 | 29.31 | 28.18 | 28.30 | 418,886 | -0.31(-1.08%) |
Feb 09, 2024 | 28.64 | 28.64 | 28.25 | 28.61 | 270,387 | +0.98(+3.55%) |
Feb 08, 2024 | 27.35 | 27.64 | 26.90 | 27.63 | 198,395 | +0.49(+1.81%) |
Feb 07, 2024 | 27.02 | 27.22 | 26.85 | 27.14 | 225,735 | +0.58(+2.18%) |
Feb 06, 2024 | 26.33 | 26.63 | 26.09 | 26.56 | 111,483 | +0.22(+0.84%) |
Feb 05, 2024 | 26.87 | 26.99 | 25.95 | 26.34 | 135,183 | -0.47(-1.75%) |
Feb 02, 2024 | 26.46 | 26.88 | 26.37 | 26.81 | 140,725 | +0.34(+1.28%) |
Feb 01, 2024 | 26.62 | 26.72 | 26.06 | 26.47 | 138,494 | +0.40(+1.53%) |
Jan 31, 2024 | 26.61 | 26.62 | 26.05 | 26.07 | 107,052 | -0.70(-2.61%) |
Jan 30, 2024 | 27.01 | 27.02 | 26.61 | 26.77 | 128,288 | -0.07(-0.26%) |
Jan 29, 2024 | 26.36 | 26.84 | 26.36 | 26.84 | 379,992 | +0.67(+2.56%) |
Jan 26, 2024 | 26.29 | 26.29 | 26.04 | 26.17 | 83,626 | -0.05(-0.19%) |
Jan 25, 2024 | 26.41 | 26.54 | 26.00 | 26.22 | 58,906 | -0.10(-0.38%) |
Jan 24, 2024 | 26.89 | 26.89 | 26.29 | 26.32 | 44,157 | -0.20(-0.75%) |
Jan 23, 2024 | 26.99 | 26.99 | 26.32 | 26.52 | 26,607 | +0.04(+0.15%) |
Jan 22, 2024 | 26.39 | 26.67 | 26.26 | 26.48 | 77,964 | +0.62(+2.40%) |
Jan 19, 2024 | 25.86 | 25.87 | 25.48 | 25.86 | 60,512 | +0.19(+0.74%) |
Jan 18, 2024 | 25.61 | 25.68 | 25.38 | 25.67 | 73,714 | +0.27(+1.06%) |
Jan 17, 2024 | 25.55 | 25.55 | 24.86 | 25.40 | 57,648 | -0.21(-0.82%) |
Jan 16, 2024 | 25.65 | 25.78 | 25.38 | 25.61 | 54,893 | -0.07(-0.27%) |
Jan 12, 2024 | 25.68 | 25.86 | 25.54 | 25.68 | 33,760 | +0.19(+0.75%) |
Jan 11, 2024 | 25.53 | 25.54 | 25.08 | 25.49 | 61,696 | +0.26(+1.03%) |
Jan 10, 2024 | 24.91 | 25.28 | 24.86 | 25.23 | 81,486 | +0.33(+1.33%) |
Jan 09, 2024 | 24.45 | 24.99 | 24.37 | 24.90 | 29,797 | +0.30(+1.22%) |
Jan 08, 2024 | 24.11 | 24.61 | 23.94 | 24.60 | 25,135 | +0.69(+2.89%) |
Jan 05, 2024 | 23.96 | 24.12 | 23.86 | 23.91 | 29,648 | -0.07(-0.29%) |
Jan 04, 2024 | 24.14 | 24.14 | 23.91 | 23.98 | 20,982 | -0.14(-0.58%) |
Jan 03, 2024 | 24.38 | 24.42 | 24.09 | 24.12 | 29,354 | -0.53(-2.15%) |
Jan 02, 2024 | 25.11 | 25.11 | 24.50 | 24.65 | 36,909 | -0.72(-2.84%) |
Dec 29, 2023 | 25.75 | 25.75 | 25.23 | 25.37 | 54,477 | -0.32(-1.25%) |
Dec 28, 2023 | 25.81 | 25.81 | 25.61 | 25.69 | 44,378 | -0.03(-0.12%) |
Dec 27, 2023 | 25.90 | 25.90 | 25.61 | 25.72 | 28,457 | -0.03(-0.12%) |
Dec 26, 2023 | 25.83 | 25.83 | 25.57 | 25.75 | 25,251 | +0.15(+0.59%) |
Dec 22, 2023 | 25.76 | 25.76 | 25.43 | 25.60 | 25,166 | +0.12(+0.46%) |
Dec 21, 2023 | 25.70 | 25.70 | 25.15 | 25.48 | 19,264 | +0.39(+1.57%) |
Dec 20, 2023 | 25.39 | 25.64 | 25.09 | 25.09 | 46,726 | -0.47(-1.84%) |
Dec 19, 2023 | 25.41 | 25.61 | 25.40 | 25.56 | 43,678 | +0.32(+1.27%) |
Dec 18, 2023 | 25.23 | 25.36 | 25.09 | 25.24 | 83,626 | +0.10(+0.40%) |
Dec 15, 2023 | 25.00 | 25.31 | 24.90 | 25.14 | 29,144 | +0.25(+1.00%) |
Dec 14, 2023 | 24.98 | 25.32 | 24.65 | 24.89 | 29,975 | +0.11(+0.44%) |
Dec 13, 2023 | 24.57 | 24.80 | 24.26 | 24.78 | 15,896 | +0.35(+1.43%) |
Dec 12, 2023 | 24.58 | 24.58 | 23.96 | 24.43 | 19,065 | +0.21(+0.87%) |
Dec 11, 2023 | 24.86 | 24.86 | 23.89 | 24.22 | 28,151 | +0.30(+1.25%) |
Dec 08, 2023 | 23.51 | 24.00 | 23.51 | 23.92 | 16,138 | +0.08(+0.34%) |
Dec 07, 2023 | 24.34 | 24.34 | 23.62 | 23.84 | 18,550 | +0.06(+0.25%) |
Dec 06, 2023 | 24.12 | 24.35 | 23.78 | 23.78 | 19,885 | -0.05(-0.21%) |
Dec 05, 2023 | 23.84 | 23.84 | 23.63 | 23.83 | 13,164 | +0.09(+0.38%) |
Dec 04, 2023 | 23.75 | 23.79 | 23.40 | 23.74 | 20,776 | +0.11(+0.49%) |