Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.69 | 27.25 | 25.50 | 26.42 | 9,886 | +0.92(+3.61%) |
Feb 28, 2024 | 24.70 | 25.50 | 24.70 | 25.50 | 1,060 | +0.50(+2.00%) |
Feb 27, 2024 | 24.58 | 25.00 | 24.57 | 25.00 | 2,920 | +0.36(+1.46%) |
Feb 26, 2024 | 24.70 | 25.00 | 23.81 | 24.64 | 4,275 | -0.35(-1.40%) |
Feb 23, 2024 | 24.98 | 25.00 | 24.80 | 24.99 | 3,403 | +0.55(+2.25%) |
Feb 22, 2024 | 24.21 | 25.05 | 24.10 | 24.44 | 7,408 | +0.24(+0.99%) |
Feb 21, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 2,058 | -0.16(-0.66%) |
Feb 20, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 414 | -0.52(-2.09%) |
Feb 16, 2024 | 24.33 | 24.88 | 24.33 | 24.88 | 378 | -0.09(-0.36%) |
Feb 15, 2024 | 24.95 | 25.00 | 24.95 | 24.97 | 1,538 | -0.03(-0.12%) |
Feb 14, 2024 | 24.85 | 25.18 | 24.65 | 25.00 | 9,457 | +0.16(+0.66%) |
Feb 13, 2024 | 25.00 | 25.50 | 24.84 | 24.84 | 2,416 | -0.80(-3.14%) |
Feb 12, 2024 | 24.40 | 25.66 | 24.40 | 25.64 | 9,021 | +0.79(+3.18%) |
Feb 09, 2024 | 24.87 | 25.54 | 24.85 | 24.85 | 2,668 | +0.75(+3.11%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.10 | 24.10 | 2,398 | -0.82(-3.29%) |
Feb 07, 2024 | 24.30 | 25.10 | 24.29 | 24.92 | 5,119 | -0.08(-0.32%) |
Feb 06, 2024 | 25.50 | 25.50 | 24.96 | 25.00 | 4,043 | -0.32(-1.26%) |
Feb 05, 2024 | 23.65 | 25.32 | 23.65 | 25.32 | 6,055 | +1.39(+5.81%) |
Feb 02, 2024 | 24.15 | 24.15 | 23.00 | 23.93 | 1,957 | -0.11(-0.46%) |
Feb 01, 2024 | 24.07 | 24.90 | 24.02 | 24.04 | 1,784 | -1.02(-4.07%) |
Jan 31, 2024 | 25.74 | 25.74 | 25.06 | 25.06 | 1,138 | +0.88(+3.65%) |
Jan 30, 2024 | 24.36 | 24.36 | 24.18 | 24.18 | 1,025 | -0.84(-3.36%) |
Jan 29, 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 2,204 | -0.95(-3.66%) |
Jan 26, 2024 | 26.10 | 26.97 | 25.46 | 25.97 | 1,592 | -0.08(-0.31%) |
Jan 25, 2024 | 26.14 | 26.55 | 25.77 | 26.05 | 7,226 | -0.10(-0.38%) |
Jan 24, 2024 | 26.62 | 26.62 | 25.85 | 26.15 | 4,993 | -0.16(-0.61%) |
Jan 23, 2024 | 26.45 | 26.45 | 26.00 | 26.31 | 1,783 | -0.17(-0.64%) |
Jan 22, 2024 | 26.70 | 27.00 | 26.42 | 26.48 | 3,498 | -0.57(-2.11%) |
Jan 18, 2024 | 27.05 | 49 | +0.26(+0.97%) | |||
Jan 17, 2024 | 26.63 | 27.03 | 26.60 | 26.79 | 4,930 | -0.41(-1.51%) |
Jan 16, 2024 | 27.32 | 27.39 | 27.04 | 27.20 | 2,237 | -0.28(-1.02%) |
Jan 12, 2024 | 27.52 | 27.52 | 27.20 | 27.48 | 3,399 | +0.00(+0.00%) |
Jan 11, 2024 | 27.20 | 27.51 | 27.05 | 27.48 | 10,955 | +0.03(+0.11%) |
Jan 10, 2024 | 25.64 | 27.45 | 25.64 | 27.45 | 4,107 | +0.85(+3.20%) |
Jan 09, 2024 | 26.01 | 26.90 | 26.01 | 26.60 | 3,004 | +0.22(+0.83%) |
Jan 08, 2024 | 25.40 | 26.38 | 25.40 | 26.38 | 2,391 | +0.38(+1.46%) |
Jan 05, 2024 | 25.74 | 26.00 | 25.74 | 26.00 | 758 | +0.00(+0.00%) |
Jan 04, 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 760 | +0.30(+1.17%) |
Jan 03, 2024 | 26.00 | 26.18 | 25.27 | 25.70 | 8,486 | -0.48(-1.83%) |
Jan 02, 2024 | 24.79 | 26.18 | 24.79 | 26.18 | 8,239 | +0.78(+3.07%) |
Dec 29, 2023 | 25.00 | 25.50 | 25.00 | 25.40 | 5,997 | +0.65(+2.63%) |
Dec 28, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 553 | -0.73(-2.86%) |
Dec 27, 2023 | 24.99 | 25.48 | 24.99 | 25.48 | 1,243 | +0.48(+1.92%) |
Dec 26, 2023 | 25.34 | 25.91 | 24.87 | 25.00 | 4,630 | -0.92(-3.55%) |
Dec 22, 2023 | 25.25 | 25.92 | 25.21 | 25.92 | 2,490 | -0.28(-1.07%) |
Dec 21, 2023 | 26.17 | 26.20 | 25.12 | 26.20 | 3,487 | +0.04(+0.13%) |
Dec 20, 2023 | 25.50 | 27.00 | 25.50 | 26.16 | 5,861 | +0.84(+3.34%) |
Dec 19, 2023 | 24.77 | 25.40 | 24.77 | 25.32 | 3,891 | -0.03(-0.12%) |
Dec 18, 2023 | 25.38 | 26.20 | 25.30 | 25.35 | 4,438 | +0.13(+0.52%) |
Dec 15, 2023 | 25.30 | 25.49 | 25.16 | 25.22 | 1,116 | +0.20(+0.80%) |
Dec 14, 2023 | 25.02 | 26.12 | 25.02 | 25.02 | 3,125 | -0.63(-2.46%) |
Dec 13, 2023 | 22.70 | 27.00 | 22.70 | 25.65 | 18,179 | +3.04(+13.45%) |
Dec 12, 2023 | 23.22 | 23.55 | 22.61 | 22.61 | 2,954 | -0.14(-0.62%) |
Dec 11, 2023 | 23.85 | 23.85 | 22.63 | 22.75 | 2,982 | -0.95(-4.01%) |
Dec 08, 2023 | 24.50 | 24.65 | 23.70 | 23.70 | 1,841 | -1.01(-4.09%) |
Dec 07, 2023 | 25.85 | 25.85 | 24.42 | 24.71 | 4,440 | -0.70(-2.75%) |
Dec 06, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 847 | +0.00(+0.00%) |
Dec 05, 2023 | 26.13 | 26.14 | 25.41 | 25.41 | 4,388 | -0.89(-3.38%) |
Dec 04, 2023 | 26.49 | 26.70 | 25.02 | 26.30 | 4,321 | +0.23(+0.89%) |