Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.35 | 25.52 | 24.33 | 25.28 | 1,591,840 | +1.08(+4.44%) |
Feb 28, 2024 | 25.01 | 25.45 | 24.07 | 24.21 | 2,245,129 | -1.03(-4.08%) |
Feb 27, 2024 | 26.19 | 27.84 | 25.07 | 25.24 | 2,433,044 | -2.52(-9.08%) |
Feb 26, 2024 | 27.58 | 28.12 | 27.39 | 27.76 | 1,357,927 | +0.03(+0.11%) |
Feb 23, 2024 | 26.85 | 27.83 | 26.68 | 27.73 | 839,495 | +0.59(+2.17%) |
Feb 22, 2024 | 26.82 | 27.16 | 26.50 | 27.14 | 1,167,249 | -0.12(-0.43%) |
Feb 21, 2024 | 27.06 | 27.46 | 26.91 | 27.26 | 1,120,452 | +0.44(+1.65%) |
Feb 20, 2024 | 27.63 | 27.68 | 26.53 | 26.82 | 1,155,356 | -0.97(-3.50%) |
Feb 16, 2024 | 28.13 | 28.30 | 27.63 | 27.79 | 652,319 | -0.37(-1.32%) |
Feb 15, 2024 | 27.49 | 28.37 | 27.49 | 28.16 | 1,004,046 | +0.62(+2.24%) |
Feb 14, 2024 | 27.64 | 27.70 | 26.93 | 27.54 | 745,921 | +0.20(+0.72%) |
Feb 13, 2024 | 27.58 | 27.84 | 27.06 | 27.35 | 864,725 | -0.45(-1.62%) |
Feb 12, 2024 | 27.93 | 28.28 | 27.73 | 27.80 | 895,317 | -0.10(-0.35%) |
Feb 09, 2024 | 27.45 | 27.96 | 27.45 | 27.90 | 1,067,465 | +0.31(+1.14%) |
Feb 08, 2024 | 26.78 | 27.72 | 26.74 | 27.58 | 709,379 | +0.78(+2.93%) |
Feb 07, 2024 | 26.31 | 27.15 | 26.13 | 26.80 | 764,789 | +0.64(+2.44%) |
Feb 06, 2024 | 26.70 | 27.28 | 26.10 | 26.16 | 822,757 | -0.51(-1.91%) |
Feb 05, 2024 | 25.72 | 26.74 | 25.51 | 26.67 | 676,961 | +0.67(+2.57%) |
Feb 02, 2024 | 26.34 | 26.48 | 25.71 | 26.00 | 863,578 | -0.45(-1.71%) |
Feb 01, 2024 | 26.65 | 26.84 | 25.69 | 26.45 | 1,021,328 | -0.07(-0.26%) |
Jan 31, 2024 | 27.45 | 27.52 | 26.51 | 26.52 | 1,105,967 | -0.81(-2.98%) |
Jan 30, 2024 | 26.18 | 27.37 | 26.04 | 27.34 | 1,378,782 | +0.86(+3.26%) |
Jan 29, 2024 | 26.07 | 26.49 | 25.73 | 26.47 | 808,003 | +0.38(+1.47%) |
Jan 26, 2024 | 25.31 | 26.13 | 25.19 | 26.09 | 742,585 | +0.80(+3.18%) |
Jan 25, 2024 | 25.04 | 25.33 | 24.81 | 25.29 | 803,927 | +0.67(+2.71%) |
Jan 24, 2024 | 24.63 | 24.70 | 24.32 | 24.62 | 774,535 | +0.10(+0.40%) |
Jan 23, 2024 | 24.27 | 24.59 | 23.99 | 24.52 | 1,084,381 | +0.24(+0.97%) |
Jan 22, 2024 | 23.98 | 24.37 | 23.73 | 24.28 | 722,178 | +0.33(+1.39%) |
Jan 19, 2024 | 23.76 | 23.97 | 23.40 | 23.95 | 731,011 | +0.32(+1.37%) |
Jan 18, 2024 | 23.50 | 23.64 | 23.11 | 23.63 | 708,506 | +0.15(+0.63%) |
Jan 17, 2024 | 23.76 | 24.00 | 23.37 | 23.48 | 922,741 | -0.62(-2.57%) |
Jan 16, 2024 | 24.85 | 25.15 | 24.08 | 24.10 | 910,996 | -0.78(-3.15%) |
Jan 12, 2024 | 25.14 | 25.27 | 24.70 | 24.88 | 656,575 | +0.22(+0.87%) |
Jan 11, 2024 | 24.18 | 24.79 | 24.12 | 24.67 | 1,011,703 | +0.61(+2.53%) |
Jan 10, 2024 | 24.73 | 24.77 | 23.95 | 24.06 | 815,160 | -0.66(-2.66%) |
Jan 09, 2024 | 25.08 | 25.08 | 24.51 | 24.72 | 862,588 | -0.48(-1.91%) |
Jan 08, 2024 | 25.28 | 25.35 | 24.52 | 25.20 | 1,005,658 | -0.47(-1.83%) |
Jan 05, 2024 | 25.88 | 26.03 | 25.51 | 25.67 | 736,476 | +0.04(+0.15%) |
Jan 04, 2024 | 26.37 | 26.66 | 25.52 | 25.63 | 710,597 | -0.57(-2.17%) |
Jan 03, 2024 | 25.84 | 26.62 | 25.69 | 26.20 | 907,746 | +0.32(+1.25%) |
Jan 02, 2024 | 25.32 | 25.96 | 25.31 | 25.87 | 717,930 | +0.56(+2.21%) |
Dec 29, 2023 | 25.70 | 25.72 | 25.30 | 25.32 | 832,523 | -0.32(-1.26%) |
Dec 28, 2023 | 25.86 | 26.10 | 25.58 | 25.64 | 530,158 | -0.43(-1.66%) |
Dec 27, 2023 | 26.26 | 26.32 | 25.88 | 26.07 | 513,420 | -0.15(-0.56%) |
Dec 26, 2023 | 26.36 | 26.47 | 26.02 | 26.22 | 796,763 | +0.16(+0.60%) |
Dec 22, 2023 | 26.27 | 26.33 | 25.79 | 26.06 | 704,753 | +0.09(+0.34%) |
Dec 21, 2023 | 25.95 | 26.23 | 25.50 | 25.97 | 753,946 | +0.03(+0.11%) |
Dec 20, 2023 | 26.48 | 26.70 | 25.91 | 25.94 | 1,215,155 | -0.58(-2.18%) |
Dec 19, 2023 | 26.75 | 26.87 | 26.37 | 26.52 | 1,348,912 | -0.08(-0.30%) |
Dec 18, 2023 | 26.95 | 27.03 | 26.47 | 26.60 | 1,274,954 | +0.05(+0.18%) |
Dec 15, 2023 | 26.83 | 26.90 | 26.19 | 26.55 | 1,941,011 | -0.24(-0.88%) |
Dec 14, 2023 | 26.25 | 26.93 | 26.25 | 26.79 | 842,339 | +0.93(+3.61%) |
Dec 13, 2023 | 24.99 | 25.88 | 24.86 | 25.85 | 796,400 | +0.80(+3.21%) |
Dec 12, 2023 | 25.18 | 25.26 | 24.79 | 25.05 | 949,566 | -0.38(-1.50%) |
Dec 11, 2023 | 25.36 | 25.74 | 25.25 | 25.43 | 832,653 | -0.02(-0.08%) |
Dec 08, 2023 | 25.33 | 25.88 | 25.33 | 25.45 | 1,241,722 | +0.43(+1.73%) |
Dec 07, 2023 | 25.17 | 25.21 | 24.81 | 25.02 | 774,811 | +0.03(+0.12%) |
Dec 06, 2023 | 26.11 | 26.26 | 24.95 | 24.99 | 990,996 | -1.30(-4.96%) |
Dec 05, 2023 | 27.01 | 27.32 | 26.29 | 26.30 | 667,210 | -0.73(-2.69%) |
Dec 04, 2023 | 27.02 | 27.52 | 26.79 | 27.02 | 902,217 | -0.21(-0.76%) |