Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 2,561 | +0.72(+2.80%) |
Feb 28, 2024 | 25.38 | 25.72 | 25.38 | 25.69 | 5,988 | -0.69(-2.62%) |
Feb 27, 2024 | 26.36 | 26.42 | 26.36 | 26.38 | 2,773 | +0.62(+2.41%) |
Feb 26, 2024 | 25.82 | 25.82 | 25.75 | 25.76 | 532 | -0.03(-0.11%) |
Feb 23, 2024 | 25.86 | 25.86 | 25.74 | 25.79 | 8,826 | +0.10(+0.40%) |
Feb 22, 2024 | 25.77 | 25.77 | 25.62 | 25.68 | 6,642 | +0.20(+0.79%) |
Feb 21, 2024 | 25.62 | 25.66 | 25.48 | 25.48 | 5,025 | -0.14(-0.53%) |
Feb 20, 2024 | 25.90 | 25.90 | 25.60 | 25.62 | 5,683 | -0.34(-1.29%) |
Feb 16, 2024 | 25.84 | 26.07 | 25.79 | 25.95 | 37,223 | +0.38(+1.48%) |
Feb 15, 2024 | 25.80 | 25.80 | 25.57 | 25.58 | 18,780 | +0.01(+0.04%) |
Feb 14, 2024 | 25.54 | 25.57 | 25.48 | 25.57 | 1,733 | +0.09(+0.35%) |
Feb 13, 2024 | 25.49 | 25.49 | 25.46 | 25.48 | 536 | -0.13(-0.50%) |
Feb 12, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 2,057 | +0.19(+0.76%) |
Feb 09, 2024 | 25.43 | 25.43 | 25.32 | 25.41 | 4,694 | -0.05(-0.20%) |
Feb 08, 2024 | 25.60 | 25.60 | 25.43 | 25.46 | 8,882 | -0.14(-0.55%) |
Feb 07, 2024 | 25.00 | 25.63 | 25.00 | 25.60 | 49,496 | +1.61(+6.72%) |
Feb 06, 2024 | 23.96 | 24.03 | 23.81 | 23.99 | 15,026 | +1.96(+8.89%) |
Feb 05, 2024 | 22.10 | 22.13 | 22.02 | 22.03 | 22,362 | -0.38(-1.69%) |
Feb 02, 2024 | 22.75 | 22.75 | 22.41 | 22.41 | 10,995 | -0.96(-4.09%) |
Feb 01, 2024 | 23.36 | 23.39 | 23.32 | 23.37 | 3,450 | -0.08(-0.33%) |
Jan 31, 2024 | 23.71 | 23.71 | 23.44 | 23.44 | 7,892 | -0.54(-2.25%) |
Jan 30, 2024 | 24.14 | 24.14 | 23.89 | 23.98 | 6,040 | -0.46(-1.88%) |
Jan 29, 2024 | 24.46 | 24.57 | 24.40 | 24.44 | 11,217 | -0.68(-2.73%) |
Jan 26, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 3,692 | -0.18(-0.71%) |
Jan 25, 2024 | 25.48 | 25.48 | 25.27 | 25.30 | 6,576 | +0.19(+0.76%) |
Jan 24, 2024 | 25.34 | 25.34 | 25.10 | 25.11 | 9,993 | +0.67(+2.73%) |
Jan 23, 2024 | 24.43 | 24.45 | 24.32 | 24.45 | 7,804 | +0.73(+3.06%) |
Jan 22, 2024 | 23.93 | 23.93 | 23.66 | 23.72 | 12,035 | -1.27(-5.07%) |
Jan 19, 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 5,314 | +0.04(+0.16%) |
Jan 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 2,524 | -0.06(-0.24%) |
Jan 17, 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 3,779 | -0.62(-2.40%) |
Jan 16, 2024 | 25.88 | 25.88 | 25.62 | 25.62 | 877 | -0.26(-1.00%) |
Jan 12, 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 1,811 | -0.08(-0.29%) |
Jan 11, 2024 | 25.84 | 25.98 | 25.84 | 25.96 | 2,443 | +0.32(+1.25%) |
Jan 10, 2024 | 25.79 | 25.79 | 25.59 | 25.63 | 5,829 | -0.06(-0.22%) |
Jan 09, 2024 | 25.77 | 25.77 | 25.69 | 25.69 | 3,331 | -0.11(-0.41%) |
Jan 08, 2024 | 25.82 | 25.88 | 25.71 | 25.80 | 6,139 | -0.52(-1.96%) |
Jan 05, 2024 | 26.39 | 26.39 | 26.27 | 26.31 | 8,890 | -0.27(-1.03%) |
Jan 04, 2024 | 26.67 | 26.67 | 26.58 | 26.58 | 1,504 | -0.34(-1.27%) |
Jan 03, 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 3,525 | -0.03(-0.10%) |
Jan 02, 2024 | 26.93 | 26.99 | 26.89 | 26.95 | 7,962 | -0.26(-0.96%) |
Dec 29, 2023 | 27.20 | 27.22 | 27.18 | 27.21 | 2,724 | +0.15(+0.57%) |
Dec 28, 2023 | 26.99 | 27.07 | 26.99 | 27.06 | 3,938 | +0.66(+2.52%) |
Dec 27, 2023 | 26.33 | 26.43 | 26.33 | 26.39 | 10,381 | +0.07(+0.25%) |
Dec 26, 2023 | 26.27 | 26.38 | 26.27 | 26.33 | 4,699 | -0.26(-0.98%) |
Dec 22, 2023 | 26.61 | 26.61 | 26.57 | 26.59 | 1,747 | -0.22(-0.83%) |
Dec 21, 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 1,213 | +0.38(+1.45%) |
Dec 20, 2023 | 26.41 | 26.55 | 26.41 | 26.43 | 4,820 | -0.65(-2.40%) |
Dec 19, 2023 | 27.10 | 27.10 | 27.04 | 27.08 | 9,039 | +0.13(+0.49%) |
Dec 18, 2023 | 26.86 | 27.05 | 26.86 | 26.95 | 1,578 | -0.35(-1.29%) |
Dec 15, 2023 | 27.29 | 27.41 | 27.29 | 27.30 | 1,291 | -0.45(-1.62%) |
Dec 14, 2023 | 27.83 | 27.83 | 27.75 | 27.75 | 666 | +0.05(+0.19%) |
Dec 13, 2023 | 27.33 | 27.72 | 27.33 | 27.70 | 9,380 | +0.02(+0.08%) |
Dec 12, 2023 | 27.82 | 27.82 | 27.61 | 27.67 | 2,075 | -0.16(-0.56%) |
Dec 11, 2023 | 27.62 | 27.83 | 27.62 | 27.83 | 1,681 | +0.49(+1.80%) |
Dec 08, 2023 | 27.40 | 27.40 | 27.34 | 27.34 | 1,456 | -0.04(-0.14%) |
Dec 07, 2023 | 27.52 | 27.57 | 27.38 | 27.38 | 18,180 | +0.00(+0.02%) |
Dec 06, 2023 | 27.26 | 27.45 | 27.26 | 27.37 | 5,255 | -0.01(-0.02%) |
Dec 05, 2023 | 27.35 | 27.40 | 27.33 | 27.38 | 1,296 | -0.49(-1.77%) |
Dec 04, 2023 | 27.82 | 27.87 | 27.82 | 27.87 | 999 | -0.12(-0.43%) |