Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.65 | 27.15 | 26.43 | 26.65 | 257,439 | +0.50(+1.90%) |
Feb 28, 2024 | 25.88 | 26.32 | 25.79 | 26.15 | 244,692 | +0.03(+0.11%) |
Feb 27, 2024 | 26.00 | 26.29 | 26.00 | 26.12 | 206,544 | +0.17(+0.64%) |
Feb 26, 2024 | 26.32 | 26.53 | 25.87 | 25.95 | 196,430 | -0.48(-1.82%) |
Feb 23, 2024 | 26.34 | 26.71 | 26.23 | 26.44 | 134,094 | +0.08(+0.30%) |
Feb 22, 2024 | 26.23 | 26.45 | 26.10 | 26.36 | 360,373 | +0.00(+0.00%) |
Feb 21, 2024 | 26.55 | 26.61 | 26.21 | 26.36 | 199,539 | -0.33(-1.25%) |
Feb 20, 2024 | 26.38 | 26.95 | 26.38 | 26.69 | 300,231 | -0.03(-0.11%) |
Feb 16, 2024 | 26.87 | 27.06 | 26.61 | 26.72 | 210,131 | -0.40(-1.49%) |
Feb 15, 2024 | 26.37 | 27.28 | 26.25 | 27.13 | 206,274 | +0.87(+3.30%) |
Feb 14, 2024 | 26.25 | 26.43 | 25.75 | 26.26 | 236,601 | +0.31(+1.21%) |
Feb 13, 2024 | 26.20 | 26.29 | 25.39 | 25.95 | 347,477 | -1.07(-3.97%) |
Feb 12, 2024 | 26.72 | 27.44 | 26.72 | 27.02 | 277,843 | +0.34(+1.29%) |
Feb 09, 2024 | 26.26 | 26.70 | 25.87 | 26.67 | 184,291 | +0.48(+1.84%) |
Feb 08, 2024 | 26.01 | 26.39 | 25.95 | 26.19 | 185,569 | +0.07(+0.26%) |
Feb 07, 2024 | 26.18 | 26.44 | 25.48 | 26.12 | 250,547 | -0.15(-0.56%) |
Feb 06, 2024 | 26.48 | 26.75 | 26.05 | 26.27 | 175,139 | -0.24(-0.89%) |
Feb 05, 2024 | 26.36 | 26.69 | 26.18 | 26.51 | 243,463 | -0.20(-0.74%) |
Feb 02, 2024 | 26.09 | 27.09 | 26.09 | 26.70 | 295,896 | +0.00(+0.00%) |
Feb 01, 2024 | 26.80 | 27.00 | 25.69 | 26.70 | 384,026 | +0.16(+0.59%) |
Jan 31, 2024 | 27.25 | 27.55 | 26.39 | 26.55 | 345,534 | -1.21(-4.36%) |
Jan 30, 2024 | 28.07 | 28.08 | 27.71 | 27.75 | 216,800 | -0.32(-1.16%) |
Jan 29, 2024 | 27.80 | 28.10 | 27.61 | 28.08 | 285,264 | +0.39(+1.42%) |
Jan 26, 2024 | 27.86 | 28.11 | 27.55 | 27.69 | 238,293 | +0.12(+0.43%) |
Jan 25, 2024 | 27.70 | 27.91 | 26.93 | 27.57 | 301,978 | +0.43(+1.59%) |
Jan 24, 2024 | 27.76 | 28.12 | 26.23 | 27.14 | 451,066 | -0.36(-1.32%) |
Jan 23, 2024 | 27.80 | 27.90 | 27.27 | 27.50 | 287,458 | -0.07(-0.25%) |
Jan 22, 2024 | 27.12 | 27.58 | 26.87 | 27.57 | 345,568 | +0.80(+2.98%) |
Jan 19, 2024 | 26.32 | 26.78 | 26.02 | 26.77 | 328,418 | +0.55(+2.10%) |
Jan 18, 2024 | 26.02 | 26.23 | 25.73 | 26.22 | 254,242 | +0.37(+1.45%) |
Jan 17, 2024 | 25.68 | 26.33 | 25.52 | 25.85 | 263,226 | -0.30(-1.17%) |
Jan 16, 2024 | 25.82 | 26.92 | 25.67 | 26.15 | 412,372 | -0.12(-0.45%) |
Jan 12, 2024 | 26.66 | 26.86 | 25.96 | 26.27 | 185,712 | -0.13(-0.48%) |
Jan 11, 2024 | 26.25 | 26.47 | 25.57 | 26.40 | 415,950 | -0.12(-0.45%) |
Jan 10, 2024 | 26.29 | 26.53 | 25.95 | 26.52 | 151,403 | +0.02(+0.07%) |
Jan 09, 2024 | 26.49 | 26.61 | 26.22 | 26.50 | 184,089 | -0.43(-1.61%) |
Jan 08, 2024 | 26.86 | 27.05 | 26.72 | 26.93 | 148,210 | +0.00(+0.00%) |
Jan 05, 2024 | 26.67 | 27.20 | 26.66 | 26.93 | 305,781 | +0.01(+0.04%) |
Jan 04, 2024 | 26.71 | 27.05 | 26.71 | 26.92 | 264,170 | +0.34(+1.30%) |
Jan 03, 2024 | 27.15 | 27.24 | 26.50 | 26.57 | 275,804 | -0.76(-2.77%) |
Jan 02, 2024 | 27.12 | 28.09 | 27.12 | 27.33 | 359,869 | -0.09(-0.32%) |
Dec 29, 2023 | 27.55 | 27.70 | 27.41 | 27.42 | 197,299 | -0.27(-0.96%) |
Dec 28, 2023 | 27.59 | 27.90 | 27.55 | 27.69 | 180,148 | -0.02(-0.07%) |
Dec 27, 2023 | 27.76 | 27.85 | 27.55 | 27.71 | 123,386 | +0.07(+0.25%) |
Dec 26, 2023 | 27.40 | 27.75 | 27.30 | 27.64 | 174,077 | +0.38(+1.41%) |
Dec 22, 2023 | 27.23 | 27.58 | 26.88 | 27.25 | 197,198 | +0.27(+0.98%) |
Dec 21, 2023 | 27.12 | 27.21 | 26.58 | 26.99 | 275,452 | +0.12(+0.44%) |
Dec 20, 2023 | 27.26 | 27.91 | 26.86 | 26.87 | 409,353 | -0.49(-1.80%) |
Dec 19, 2023 | 26.95 | 27.59 | 26.91 | 27.36 | 357,642 | +0.48(+1.79%) |
Dec 18, 2023 | 27.33 | 27.36 | 26.85 | 26.88 | 289,215 | -0.26(-0.94%) |
Dec 15, 2023 | 27.55 | 27.57 | 27.12 | 27.14 | 1,631,148 | -0.15(-0.54%) |
Dec 14, 2023 | 27.61 | 28.18 | 26.91 | 27.28 | 377,458 | +0.42(+1.57%) |
Dec 13, 2023 | 25.59 | 26.99 | 25.27 | 26.86 | 509,610 | +1.23(+4.80%) |
Dec 12, 2023 | 25.84 | 25.98 | 25.38 | 25.63 | 247,479 | -0.14(-0.53%) |
Dec 11, 2023 | 25.38 | 25.80 | 25.14 | 25.77 | 249,221 | +0.31(+1.24%) |
Dec 08, 2023 | 25.14 | 25.58 | 24.98 | 25.45 | 262,060 | +0.30(+1.21%) |
Dec 07, 2023 | 24.78 | 25.18 | 24.47 | 25.15 | 331,162 | +0.54(+2.20%) |
Dec 06, 2023 | 24.96 | 25.77 | 24.50 | 24.61 | 394,753 | +0.04(+0.16%) |
Dec 05, 2023 | 24.47 | 24.77 | 24.33 | 24.57 | 447,043 | -0.07(-0.28%) |
Dec 04, 2023 | 23.56 | 24.65 | 23.48 | 24.64 | 659,314 | +0.86(+3.60%) |