Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.67 | 24.90 | 24.31 | 24.56 | 273,546 | -0.12(-0.48%) |
Feb 28, 2024 | 24.93 | 24.98 | 24.44 | 24.68 | 182,850 | -0.28(-1.12%) |
Feb 27, 2024 | 24.62 | 25.21 | 24.41 | 24.96 | 247,396 | +0.31(+1.25%) |
Feb 26, 2024 | 24.87 | 24.93 | 24.56 | 24.65 | 141,824 | -0.29(-1.16%) |
Feb 23, 2024 | 25.41 | 25.41 | 24.88 | 24.94 | 92,850 | -0.36(-1.42%) |
Feb 22, 2024 | 25.16 | 25.43 | 24.95 | 25.30 | 159,394 | +0.38(+1.52%) |
Feb 21, 2024 | 24.86 | 25.01 | 24.59 | 24.92 | 69,019 | +0.17(+0.68%) |
Feb 20, 2024 | 24.84 | 24.93 | 24.45 | 24.75 | 119,467 | -0.17(-0.68%) |
Feb 16, 2024 | 25.19 | 25.44 | 24.78 | 24.92 | 210,186 | -0.36(-1.42%) |
Feb 15, 2024 | 25.19 | 25.35 | 24.76 | 25.28 | 212,642 | -0.03(-0.12%) |
Feb 14, 2024 | 25.57 | 25.60 | 24.98 | 25.31 | 149,173 | -0.21(-0.82%) |
Feb 13, 2024 | 25.65 | 25.74 | 25.20 | 25.52 | 79,967 | -0.43(-1.65%) |
Feb 12, 2024 | 26.23 | 26.23 | 25.89 | 25.95 | 167,958 | -0.34(-1.29%) |
Feb 09, 2024 | 26.25 | 26.54 | 26.12 | 26.28 | 137,080 | +0.14(+0.53%) |
Feb 08, 2024 | 26.41 | 26.41 | 26.00 | 26.14 | 118,772 | -0.23(-0.87%) |
Feb 07, 2024 | 26.65 | 26.71 | 26.24 | 26.37 | 165,135 | +0.01(+0.04%) |
Feb 06, 2024 | 25.89 | 26.37 | 25.89 | 26.36 | 125,723 | +0.34(+1.30%) |
Feb 05, 2024 | 26.15 | 26.36 | 25.68 | 26.02 | 248,209 | +0.37(+1.44%) |
Feb 02, 2024 | 24.48 | 25.95 | 24.31 | 25.66 | 417,408 | -0.21(-0.81%) |
Feb 01, 2024 | 25.30 | 25.89 | 25.27 | 25.87 | 173,183 | +0.51(+2.00%) |
Jan 31, 2024 | 25.81 | 25.90 | 25.36 | 25.36 | 168,727 | -0.77(-2.94%) |
Jan 30, 2024 | 26.75 | 26.90 | 26.05 | 26.12 | 153,308 | -0.82(-3.03%) |
Jan 29, 2024 | 26.94 | 27.02 | 26.47 | 26.94 | 327,222 | -0.11(-0.41%) |
Jan 26, 2024 | 27.42 | 27.55 | 26.98 | 27.05 | 68,005 | -0.40(-1.45%) |
Jan 25, 2024 | 27.67 | 27.90 | 27.24 | 27.45 | 99,045 | -0.08(-0.29%) |
Jan 24, 2024 | 27.75 | 27.93 | 27.50 | 27.53 | 96,887 | -0.16(-0.58%) |
Jan 23, 2024 | 27.66 | 27.79 | 27.41 | 27.69 | 89,735 | +0.28(+1.02%) |
Jan 22, 2024 | 27.14 | 27.72 | 27.09 | 27.41 | 186,198 | +0.49(+1.81%) |
Jan 19, 2024 | 26.45 | 27.01 | 26.36 | 26.92 | 134,476 | +0.60(+2.27%) |
Jan 18, 2024 | 25.81 | 26.43 | 25.77 | 26.32 | 211,194 | +1.21(+4.80%) |
Jan 17, 2024 | 24.82 | 25.16 | 24.64 | 25.12 | 87,822 | -0.18(-0.71%) |
Jan 16, 2024 | 25.05 | 25.42 | 24.76 | 25.30 | 127,023 | -0.49(-1.89%) |
Jan 12, 2024 | 25.81 | 25.94 | 25.66 | 25.79 | 92,000 | +0.06(+0.23%) |
Jan 11, 2024 | 25.97 | 26.02 | 25.35 | 25.73 | 133,990 | -0.13(-0.50%) |
Jan 10, 2024 | 25.51 | 25.91 | 25.44 | 25.86 | 120,519 | +0.21(+0.82%) |
Jan 09, 2024 | 25.44 | 25.65 | 25.17 | 25.65 | 98,172 | -0.12(-0.46%) |
Jan 08, 2024 | 25.03 | 25.77 | 24.91 | 25.77 | 184,094 | +0.90(+3.61%) |
Jan 05, 2024 | 25.03 | 25.18 | 24.66 | 24.87 | 165,005 | -0.14(-0.56%) |
Jan 04, 2024 | 25.09 | 25.25 | 24.80 | 25.01 | 182,350 | -0.52(-2.03%) |
Jan 03, 2024 | 25.52 | 25.83 | 25.36 | 25.53 | 120,947 | -0.24(-0.93%) |
Jan 02, 2024 | 26.14 | 26.37 | 25.43 | 25.77 | 336,413 | -1.54(-5.65%) |
Dec 29, 2023 | 27.57 | 27.67 | 27.13 | 27.31 | 83,378 | -0.22(-0.80%) |
Dec 28, 2023 | 27.62 | 27.75 | 27.44 | 27.53 | 98,323 | +0.07(+0.25%) |
Dec 27, 2023 | 27.30 | 27.51 | 26.99 | 27.46 | 147,020 | +0.05(+0.18%) |
Dec 26, 2023 | 27.53 | 27.56 | 27.37 | 27.41 | 78,519 | -0.15(-0.54%) |
Dec 22, 2023 | 27.72 | 27.91 | 27.41 | 27.56 | 104,233 | -0.23(-0.82%) |
Dec 21, 2023 | 28.09 | 28.28 | 27.55 | 27.79 | 146,365 | -0.07(-0.24%) |
Dec 20, 2023 | 28.33 | 28.43 | 27.85 | 27.86 | 135,185 | -0.41(-1.47%) |
Dec 19, 2023 | 28.09 | 28.27 | 28.08 | 28.27 | 80,885 | +0.20(+0.70%) |
Dec 18, 2023 | 28.15 | 28.18 | 27.77 | 28.07 | 170,394 | -0.25(-0.87%) |
Dec 15, 2023 | 28.46 | 28.60 | 28.32 | 28.32 | 70,479 | -0.27(-0.93%) |
Dec 14, 2023 | 28.55 | 28.87 | 28.21 | 28.59 | 129,535 | +0.08(+0.28%) |
Dec 13, 2023 | 27.92 | 28.54 | 27.92 | 28.51 | 123,107 | +0.66(+2.37%) |
Dec 12, 2023 | 27.47 | 27.85 | 27.23 | 27.85 | 55,858 | +0.31(+1.11%) |
Dec 11, 2023 | 27.58 | 27.58 | 27.15 | 27.54 | 121,442 | -0.55(-1.97%) |
Dec 08, 2023 | 27.75 | 28.12 | 27.64 | 28.09 | 97,362 | +0.34(+1.21%) |
Dec 07, 2023 | 27.62 | 27.92 | 27.62 | 27.76 | 97,740 | +0.38(+1.37%) |
Dec 06, 2023 | 27.83 | 27.88 | 27.33 | 27.38 | 95,841 | -0.25(-0.89%) |
Dec 05, 2023 | 26.92 | 27.81 | 26.92 | 27.63 | 121,525 | +0.84(+3.13%) |
Dec 04, 2023 | 26.91 | 26.91 | 26.35 | 26.79 | 50,691 | -0.37(-1.38%) |