Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.02 | 26.20 | 25.80 | 26.01 | 37,768 | +0.50(+1.96%) |
Feb 28, 2024 | 26.00 | 26.36 | 25.48 | 25.51 | 33,731 | -0.62(-2.37%) |
Feb 27, 2024 | 25.76 | 26.52 | 25.54 | 26.13 | 87,372 | +0.69(+2.71%) |
Feb 26, 2024 | 25.26 | 25.60 | 24.99 | 25.44 | 49,231 | +0.14(+0.55%) |
Feb 23, 2024 | 25.19 | 25.49 | 25.07 | 25.30 | 36,377 | +0.20(+0.80%) |
Feb 22, 2024 | 25.22 | 25.68 | 24.99 | 25.10 | 57,413 | -0.14(-0.55%) |
Feb 21, 2024 | 25.26 | 25.51 | 25.05 | 25.24 | 87,142 | +0.10(+0.40%) |
Feb 20, 2024 | 24.40 | 25.27 | 24.25 | 25.14 | 113,115 | +0.23(+0.92%) |
Feb 16, 2024 | 26.18 | 26.54 | 24.79 | 24.91 | 103,227 | -1.49(-5.64%) |
Feb 15, 2024 | 26.35 | 27.28 | 26.35 | 26.40 | 116,921 | +0.19(+0.72%) |
Feb 14, 2024 | 26.47 | 26.47 | 25.79 | 26.21 | 84,980 | +0.14(+0.54%) |
Feb 13, 2024 | 26.63 | 26.63 | 25.67 | 26.07 | 119,849 | -1.57(-5.68%) |
Feb 12, 2024 | 26.77 | 28.04 | 26.77 | 27.64 | 145,385 | +1.08(+4.07%) |
Feb 09, 2024 | 26.33 | 26.80 | 26.08 | 26.56 | 162,673 | +0.36(+1.37%) |
Feb 08, 2024 | 26.07 | 26.76 | 26.07 | 26.20 | 78,920 | +0.26(+1.00%) |
Feb 07, 2024 | 26.23 | 26.30 | 25.80 | 25.94 | 71,068 | -0.05(-0.19%) |
Feb 06, 2024 | 25.74 | 26.39 | 25.19 | 25.99 | 98,886 | -0.01(-0.04%) |
Feb 05, 2024 | 26.52 | 26.52 | 25.92 | 26.00 | 131,346 | -1.06(-3.92%) |
Feb 02, 2024 | 26.00 | 27.53 | 25.32 | 27.06 | 143,643 | +0.79(+3.03%) |
Feb 01, 2024 | 25.93 | 27.73 | 25.89 | 26.27 | 290,120 | +1.04(+4.10%) |
Jan 31, 2024 | 25.51 | 26.83 | 25.13 | 25.23 | 130,215 | -0.26(-1.02%) |
Jan 30, 2024 | 26.05 | 26.18 | 24.98 | 25.49 | 160,582 | -0.84(-3.19%) |
Jan 29, 2024 | 26.30 | 26.88 | 25.67 | 26.33 | 182,961 | +0.09(+0.34%) |
Jan 26, 2024 | 27.58 | 29.61 | 26.07 | 26.24 | 177,777 | -1.01(-3.71%) |
Jan 25, 2024 | 28.50 | 28.80 | 26.91 | 27.25 | 151,633 | -2.49(-8.37%) |
Jan 24, 2024 | 30.83 | 31.17 | 29.43 | 29.74 | 59,157 | -0.72(-2.36%) |
Jan 23, 2024 | 30.98 | 31.00 | 30.14 | 30.46 | 69,743 | -0.08(-0.26%) |
Jan 22, 2024 | 29.79 | 30.58 | 29.74 | 30.54 | 85,888 | +1.13(+3.84%) |
Jan 19, 2024 | 29.59 | 29.65 | 28.73 | 29.41 | 57,001 | -0.05(-0.17%) |
Jan 18, 2024 | 29.62 | 29.82 | 28.83 | 29.46 | 29,609 | +0.07(+0.24%) |
Jan 17, 2024 | 29.24 | 30.06 | 28.90 | 29.39 | 49,052 | +0.10(+0.34%) |
Jan 16, 2024 | 29.15 | 29.76 | 29.01 | 29.29 | 40,106 | -0.32(-1.08%) |
Jan 12, 2024 | 31.49 | 31.58 | 29.60 | 29.61 | 53,649 | -0.81(-2.66%) |
Jan 11, 2024 | 30.73 | 30.80 | 30.00 | 30.42 | 45,770 | -0.63(-2.03%) |
Jan 10, 2024 | 30.71 | 31.09 | 30.09 | 31.05 | 57,575 | +0.16(+0.52%) |
Jan 09, 2024 | 31.55 | 31.59 | 30.57 | 30.89 | 82,393 | -0.39(-1.25%) |
Jan 08, 2024 | 30.86 | 31.94 | 30.86 | 31.28 | 67,107 | +0.20(+0.64%) |
Jan 05, 2024 | 30.48 | 31.79 | 30.42 | 31.08 | 64,699 | +0.25(+0.81%) |
Jan 04, 2024 | 31.13 | 31.42 | 30.76 | 30.83 | 36,002 | -0.33(-1.06%) |
Jan 03, 2024 | 32.63 | 33.01 | 31.00 | 31.16 | 61,031 | -1.88(-5.69%) |
Jan 02, 2024 | 33.64 | 33.72 | 32.83 | 33.04 | 48,805 | -0.75(-2.22%) |
Dec 29, 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 40,716 | -0.36(-1.05%) |
Dec 28, 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 37,694 | -0.57(-1.64%) |
Dec 27, 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 75,714 | -0.20(-0.57%) |
Dec 26, 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 94,942 | +2.36(+7.25%) |
Dec 22, 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 34,626 | -0.06(-0.18%) |
Dec 21, 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 46,985 | +0.12(+0.37%) |
Dec 20, 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 91,380 | -0.47(-1.43%) |
Dec 19, 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 74,696 | +0.88(+2.74%) |
Dec 18, 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 53,946 | +0.43(+1.36%) |
Dec 15, 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 240,772 | -0.61(-1.89%) |
Dec 14, 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 169,004 | +3.45(+11.97%) |
Dec 13, 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 64,784 | +1.65(+6.07%) |
Dec 12, 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 41,242 | -0.49(-1.77%) |
Dec 11, 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 24,623 | +0.21(+0.77%) |
Dec 08, 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 47,799 | +0.32(+1.18%) |
Dec 07, 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 34,745 | +0.34(+1.27%) |
Dec 06, 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 60,591 | -0.98(-3.53%) |
Dec 05, 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 79,923 | -0.22(-0.79%) |
Dec 04, 2023 | 27.46 | 28.39 | 27.46 | 27.99 | 58,451 | +0.36(+1.30%) |