Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.71 | 27.25 | 26.60 | 26.73 | 16,081 | +0.56(+2.13%) |
Feb 28, 2024 | 26.24 | 27.74 | 25.39 | 26.17 | 37,934 | -0.06(-0.23%) |
Feb 27, 2024 | 25.84 | 26.70 | 25.84 | 26.23 | 28,330 | +0.51(+1.97%) |
Feb 26, 2024 | 24.91 | 25.87 | 24.91 | 25.73 | 20,749 | +0.82(+3.28%) |
Feb 23, 2024 | 24.71 | 25.03 | 24.55 | 24.91 | 16,807 | +0.31(+1.25%) |
Feb 22, 2024 | 24.39 | 24.84 | 24.29 | 24.60 | 17,812 | +0.15(+0.61%) |
Feb 21, 2024 | 23.98 | 24.45 | 23.79 | 24.45 | 14,165 | +0.30(+1.24%) |
Feb 20, 2024 | 25.28 | 25.34 | 24.07 | 24.15 | 24,570 | -0.86(-3.42%) |
Feb 16, 2024 | 25.33 | 25.55 | 24.92 | 25.01 | 18,599 | -0.42(-1.64%) |
Feb 15, 2024 | 24.97 | 25.44 | 24.39 | 25.43 | 17,827 | +1.04(+4.24%) |
Feb 14, 2024 | 24.08 | 24.68 | 23.97 | 24.39 | 15,356 | +1.18(+5.10%) |
Feb 13, 2024 | 23.79 | 24.00 | 23.07 | 23.21 | 48,605 | -1.26(-5.16%) |
Feb 12, 2024 | 23.90 | 24.94 | 23.90 | 24.47 | 22,310 | +0.41(+1.70%) |
Feb 09, 2024 | 24.11 | 24.23 | 23.79 | 24.06 | 16,050 | -0.22(-0.90%) |
Feb 08, 2024 | 23.80 | 24.48 | 23.71 | 24.28 | 19,479 | +0.65(+2.76%) |
Feb 07, 2024 | 24.44 | 24.44 | 23.49 | 23.63 | 17,275 | -0.14(-0.58%) |
Feb 06, 2024 | 23.66 | 23.79 | 23.24 | 23.77 | 18,264 | -0.02(-0.08%) |
Feb 05, 2024 | 24.56 | 24.56 | 23.61 | 23.79 | 20,563 | -1.00(-4.03%) |
Feb 02, 2024 | 24.96 | 25.18 | 24.78 | 24.79 | 15,199 | -0.44(-1.73%) |
Feb 01, 2024 | 24.40 | 25.49 | 24.40 | 25.22 | 17,896 | +0.73(+2.99%) |
Jan 31, 2024 | 25.29 | 25.35 | 24.49 | 24.49 | 45,666 | -0.86(-3.40%) |
Jan 30, 2024 | 25.50 | 26.09 | 25.16 | 25.35 | 11,318 | -0.19(-0.74%) |
Jan 29, 2024 | 25.07 | 25.56 | 25.07 | 25.54 | 10,910 | +0.30(+1.18%) |
Jan 26, 2024 | 26.18 | 26.18 | 24.53 | 25.24 | 26,692 | -0.84(-3.23%) |
Jan 25, 2024 | 25.86 | 26.09 | 25.63 | 26.09 | 16,311 | +0.59(+2.33%) |
Jan 24, 2024 | 25.61 | 25.63 | 25.34 | 25.49 | 18,185 | +0.06(+0.23%) |
Jan 23, 2024 | 26.04 | 26.38 | 25.41 | 25.43 | 26,049 | -0.45(-1.72%) |
Jan 22, 2024 | 25.12 | 26.02 | 25.12 | 25.88 | 26,646 | +0.76(+3.04%) |
Jan 19, 2024 | 25.17 | 25.57 | 24.78 | 25.12 | 31,225 | +0.21(+0.83%) |
Jan 18, 2024 | 25.04 | 25.32 | 24.83 | 24.91 | 26,473 | -0.11(-0.43%) |
Jan 17, 2024 | 24.43 | 25.02 | 24.25 | 25.02 | 20,068 | +0.24(+0.96%) |
Jan 16, 2024 | 24.94 | 25.07 | 24.67 | 24.78 | 24,428 | -0.45(-1.77%) |
Jan 12, 2024 | 25.28 | 25.33 | 24.92 | 25.22 | 20,610 | +0.32(+1.27%) |
Jan 11, 2024 | 25.40 | 25.43 | 24.75 | 24.91 | 36,457 | -0.49(-1.95%) |
Jan 10, 2024 | 24.86 | 25.69 | 24.81 | 25.40 | 23,951 | +0.42(+1.66%) |
Jan 09, 2024 | 24.79 | 25.44 | 24.43 | 24.99 | 24,815 | -0.14(-0.55%) |
Jan 08, 2024 | 25.54 | 25.54 | 24.86 | 25.13 | 40,731 | -0.40(-1.55%) |
Jan 05, 2024 | 25.01 | 25.64 | 25.01 | 25.52 | 53,886 | +0.31(+1.22%) |
Jan 04, 2024 | 26.06 | 26.71 | 25.11 | 25.21 | 36,230 | -0.60(-2.34%) |
Jan 03, 2024 | 25.90 | 26.00 | 25.26 | 25.82 | 43,222 | -0.02(-0.08%) |
Jan 02, 2024 | 26.81 | 26.93 | 24.43 | 25.84 | 49,673 | -0.85(-3.19%) |
Dec 29, 2023 | 26.58 | 27.02 | 26.36 | 26.69 | 31,597 | +0.12(+0.45%) |
Dec 28, 2023 | 26.40 | 26.96 | 26.30 | 26.57 | 27,911 | -0.06(-0.22%) |
Dec 27, 2023 | 26.20 | 26.89 | 26.09 | 26.63 | 27,879 | +0.09(+0.34%) |
Dec 26, 2023 | 26.28 | 26.69 | 25.39 | 26.54 | 27,014 | +0.16(+0.60%) |
Dec 22, 2023 | 26.31 | 26.63 | 26.00 | 26.38 | 27,633 | -0.05(-0.19%) |
Dec 21, 2023 | 26.14 | 26.48 | 25.74 | 26.43 | 40,392 | +0.76(+2.97%) |
Dec 20, 2023 | 25.24 | 26.15 | 25.13 | 25.67 | 66,453 | +0.47(+1.85%) |
Dec 19, 2023 | 24.35 | 25.21 | 24.35 | 25.20 | 33,658 | +0.85(+3.50%) |
Dec 18, 2023 | 25.11 | 25.17 | 24.27 | 24.35 | 44,660 | -0.45(-1.80%) |
Dec 15, 2023 | 24.55 | 25.05 | 24.18 | 24.80 | 127,434 | +0.52(+2.16%) |
Dec 14, 2023 | 24.70 | 25.17 | 24.16 | 24.27 | 39,353 | -0.13(-0.53%) |
Dec 13, 2023 | 23.89 | 24.44 | 23.76 | 24.40 | 53,558 | +0.83(+3.53%) |
Dec 12, 2023 | 23.79 | 24.24 | 23.47 | 23.57 | 27,145 | -0.22(-0.92%) |
Dec 11, 2023 | 23.17 | 23.82 | 22.83 | 23.79 | 37,102 | +0.79(+3.44%) |
Dec 08, 2023 | 23.51 | 23.87 | 22.83 | 23.00 | 62,486 | -0.49(-2.07%) |
Dec 07, 2023 | 23.39 | 23.66 | 23.25 | 23.48 | 27,514 | +0.32(+1.37%) |
Dec 06, 2023 | 23.39 | 23.90 | 23.02 | 23.17 | 50,148 | +0.10(+0.43%) |
Dec 05, 2023 | 22.53 | 23.33 | 22.41 | 23.07 | 50,716 | -0.23(-0.98%) |
Dec 04, 2023 | 23.86 | 24.27 | 23.23 | 23.29 | 30,312 | -0.56(-2.37%) |