Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 148,179 | -0.02(-0.08%) |
Feb 28, 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 92,996 | -0.30(-1.17%) |
Feb 27, 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 127,350 | +0.05(+0.20%) |
Feb 26, 2024 | 25.81 | 26.02 | 25.45 | 25.50 | 189,017 | -0.45(-1.73%) |
Feb 23, 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 233,232 | +0.37(+1.45%) |
Feb 22, 2024 | 26.06 | 26.18 | 25.46 | 25.58 | 194,681 | -0.50(-1.92%) |
Feb 21, 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 111,336 | +0.14(+0.54%) |
Feb 20, 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 176,527 | -0.78(-2.92%) |
Feb 16, 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 99,299 | -0.40(-1.47%) |
Feb 15, 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 121,363 | +0.97(+3.71%) |
Feb 14, 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 112,372 | +0.10(+0.38%) |
Feb 13, 2024 | 27.23 | 27.98 | 25.80 | 26.05 | 223,339 | -2.04(-7.26%) |
Feb 12, 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 128,011 | +1.06(+3.92%) |
Feb 09, 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 134,942 | +0.03(+0.11%) |
Feb 08, 2024 | 26.43 | 27.06 | 26.23 | 27.00 | 87,027 | +0.43(+1.62%) |
Feb 07, 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 111,783 | +0.21(+0.80%) |
Feb 06, 2024 | 26.18 | 26.84 | 26.14 | 26.36 | 141,059 | +0.16(+0.61%) |
Feb 05, 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 257,551 | -0.61(-2.28%) |
Feb 02, 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 107,716 | -0.22(-0.81%) |
Feb 01, 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 134,799 | +0.30(+1.12%) |
Jan 31, 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 516,150 | -0.60(-2.20%) |
Jan 30, 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 202,762 | -0.37(-1.34%) |
Jan 29, 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 181,070 | +0.33(+1.21%) |
Jan 26, 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 184,355 | -0.11(-0.40%) |
Jan 25, 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 171,211 | +1.29(+4.93%) |
Jan 24, 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 185,835 | -0.53(-1.98%) |
Jan 23, 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 199,026 | -0.11(-0.41%) |
Jan 22, 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 119,766 | +1.28(+5.01%) |
Jan 19, 2024 | 25.55 | 25.77 | 25.09 | 25.55 | 171,549 | +0.19(+0.75%) |
Jan 18, 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 187,235 | -0.02(-0.08%) |
Jan 17, 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 206,627 | -0.54(-2.08%) |
Jan 16, 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 207,669 | -0.48(-1.82%) |
Jan 12, 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 302,433 | -0.93(-3.40%) |
Jan 11, 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 153,226 | +0.19(+0.70%) |
Jan 10, 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 179,712 | +0.16(+0.59%) |
Jan 09, 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 191,605 | -0.92(-3.30%) |
Jan 08, 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 143,008 | -0.02(-0.07%) |
Jan 05, 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 205,638 | +0.29(+1.05%) |
Jan 04, 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 151,313 | -0.17(-0.61%) |
Jan 03, 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 138,545 | -0.87(-3.03%) |
Jan 02, 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 122,628 | -0.21(-0.73%) |
Dec 29, 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 114,764 | -0.24(-0.82%) |
Dec 28, 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 131,619 | -0.02(-0.07%) |
Dec 27, 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 100,915 | +0.13(+0.45%) |
Dec 26, 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 104,989 | +0.49(+1.72%) |
Dec 22, 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 85,344 | +0.01(+0.04%) |
Dec 21, 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 130,221 | -0.02(-0.07%) |
Dec 20, 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 245,819 | -0.16(-0.56%) |
Dec 19, 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 155,433 | +0.39(+1.38%) |
Dec 18, 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 228,637 | +0.41(+1.47%) |
Dec 15, 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 651,927 | +0.86(+3.18%) |
Dec 14, 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 519,332 | +0.75(+2.85%) |
Dec 13, 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 652,638 | +0.65(+2.54%) |
Dec 12, 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 273,226 | -0.76(-2.88%) |
Dec 11, 2023 | 26.13 | 26.47 | 26.06 | 26.39 | 121,436 | +0.38(+1.46%) |
Dec 08, 2023 | 26.05 | 26.28 | 25.91 | 26.01 | 161,447 | -0.04(-0.15%) |
Dec 07, 2023 | 25.85 | 26.10 | 25.64 | 26.05 | 204,087 | +0.30(+1.17%) |
Dec 06, 2023 | 25.15 | 26.13 | 25.15 | 25.75 | 207,875 | +0.80(+3.21%) |
Dec 05, 2023 | 25.50 | 25.62 | 24.63 | 24.95 | 433,100 | -0.71(-2.77%) |
Dec 04, 2023 | 24.67 | 25.66 | 24.01 | 25.66 | 378,621 | +1.03(+4.18%) |