Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.42 | 29.04 | 26.80 | 27.20 | 1,128,643 | -1.00(-3.54%) |
Feb 28, 2024 | 27.63 | 28.26 | 27.59 | 28.20 | 516,340 | +0.41(+1.47%) |
Feb 27, 2024 | 26.98 | 28.23 | 26.88 | 27.79 | 581,568 | +0.94(+3.49%) |
Feb 26, 2024 | 25.93 | 26.90 | 25.92 | 26.85 | 592,556 | +0.73(+2.79%) |
Feb 23, 2024 | 25.70 | 26.20 | 25.39 | 26.13 | 356,231 | +0.53(+2.06%) |
Feb 22, 2024 | 25.22 | 25.63 | 24.84 | 25.60 | 522,963 | +0.38(+1.50%) |
Feb 21, 2024 | 25.35 | 25.85 | 25.08 | 25.22 | 354,086 | -0.16(-0.63%) |
Feb 20, 2024 | 25.82 | 26.31 | 25.35 | 25.38 | 383,896 | -0.87(-3.31%) |
Feb 16, 2024 | 27.26 | 27.86 | 26.16 | 26.24 | 903,265 | -0.08(-0.30%) |
Feb 15, 2024 | 26.66 | 26.87 | 26.32 | 26.32 | 1,188,295 | -0.03(-0.11%) |
Feb 14, 2024 | 26.69 | 26.81 | 25.97 | 26.35 | 708,040 | +0.12(+0.46%) |
Feb 13, 2024 | 25.56 | 26.25 | 25.25 | 26.23 | 688,853 | -0.09(-0.34%) |
Feb 12, 2024 | 25.30 | 26.44 | 25.30 | 26.32 | 508,878 | +1.09(+4.31%) |
Feb 09, 2024 | 25.37 | 25.40 | 24.73 | 25.24 | 611,146 | -0.17(-0.67%) |
Feb 08, 2024 | 25.73 | 25.79 | 25.31 | 25.41 | 592,663 | -0.43(-1.66%) |
Feb 07, 2024 | 26.42 | 26.57 | 25.66 | 25.84 | 632,423 | -0.66(-2.48%) |
Feb 06, 2024 | 26.62 | 27.31 | 26.48 | 26.49 | 696,828 | -0.29(-1.08%) |
Feb 05, 2024 | 27.43 | 27.67 | 26.24 | 26.78 | 1,091,147 | -1.12(-4.00%) |
Feb 02, 2024 | 26.22 | 28.03 | 25.21 | 27.90 | 1,324,434 | +1.26(+4.72%) |
Feb 01, 2024 | 23.83 | 26.81 | 21.57 | 26.64 | 2,449,487 | +1.42(+5.61%) |
Jan 31, 2024 | 25.62 | 25.79 | 24.95 | 25.23 | 1,528,222 | -0.36(-1.40%) |
Jan 30, 2024 | 25.36 | 25.77 | 25.36 | 25.59 | 485,231 | +0.09(+0.35%) |
Jan 29, 2024 | 25.58 | 25.63 | 25.10 | 25.50 | 467,746 | -0.15(-0.58%) |
Jan 26, 2024 | 25.61 | 25.85 | 25.45 | 25.65 | 400,204 | +0.21(+0.82%) |
Jan 25, 2024 | 25.66 | 25.84 | 25.35 | 25.44 | 459,914 | +0.20(+0.79%) |
Jan 24, 2024 | 25.57 | 25.57 | 25.06 | 25.24 | 302,275 | -0.01(-0.04%) |
Jan 23, 2024 | 25.59 | 25.72 | 25.16 | 25.25 | 311,939 | +0.00(+0.00%) |
Jan 22, 2024 | 24.78 | 25.36 | 24.68 | 25.25 | 394,255 | +0.70(+2.84%) |
Jan 19, 2024 | 24.40 | 24.58 | 24.09 | 24.55 | 1,299,730 | +0.31(+1.28%) |
Jan 18, 2024 | 24.09 | 24.36 | 23.88 | 24.24 | 340,803 | +0.41(+1.72%) |
Jan 17, 2024 | 23.36 | 24.08 | 23.19 | 23.83 | 419,168 | +0.30(+1.27%) |
Jan 16, 2024 | 23.23 | 23.57 | 22.98 | 23.53 | 345,952 | +0.15(+0.64%) |
Jan 12, 2024 | 23.92 | 24.06 | 23.24 | 23.38 | 338,139 | -0.34(-1.43%) |
Jan 11, 2024 | 23.79 | 23.84 | 23.24 | 23.72 | 481,895 | -0.21(-0.87%) |
Jan 10, 2024 | 24.20 | 24.30 | 23.76 | 23.93 | 517,768 | -0.40(-1.64%) |
Jan 09, 2024 | 25.00 | 25.14 | 24.26 | 24.33 | 646,513 | -0.75(-2.98%) |
Jan 08, 2024 | 25.12 | 25.41 | 24.88 | 25.08 | 356,515 | -0.09(-0.36%) |
Jan 05, 2024 | 23.95 | 25.28 | 23.82 | 25.17 | 555,795 | +1.04(+4.30%) |
Jan 04, 2024 | 24.25 | 24.65 | 23.84 | 24.13 | 939,110 | -0.01(-0.04%) |
Jan 03, 2024 | 24.97 | 24.97 | 24.01 | 24.14 | 510,627 | -1.05(-4.16%) |
Jan 02, 2024 | 25.30 | 25.88 | 25.10 | 25.19 | 402,182 | -0.28(-1.09%) |
Dec 29, 2023 | 25.59 | 25.77 | 25.31 | 25.47 | 440,985 | -0.12(-0.47%) |
Dec 28, 2023 | 25.57 | 25.83 | 25.39 | 25.59 | 358,100 | -0.06(-0.23%) |
Dec 27, 2023 | 25.34 | 25.93 | 25.34 | 25.65 | 469,908 | +0.19(+0.74%) |
Dec 26, 2023 | 25.66 | 25.89 | 25.24 | 25.46 | 525,576 | -0.21(-0.81%) |
Dec 22, 2023 | 25.87 | 26.04 | 25.45 | 25.66 | 435,203 | -0.13(-0.50%) |
Dec 21, 2023 | 26.00 | 26.14 | 25.28 | 25.79 | 640,443 | -0.06(-0.23%) |
Dec 20, 2023 | 26.47 | 26.57 | 25.75 | 25.85 | 623,262 | -0.62(-2.33%) |
Dec 19, 2023 | 25.94 | 26.56 | 25.91 | 26.47 | 579,020 | +0.81(+3.14%) |
Dec 18, 2023 | 26.92 | 26.92 | 25.62 | 25.66 | 717,473 | -1.21(-4.51%) |
Dec 15, 2023 | 27.18 | 27.75 | 26.72 | 26.88 | 4,762,939 | -0.28(-1.02%) |
Dec 14, 2023 | 26.05 | 27.31 | 26.05 | 27.16 | 857,941 | +1.48(+5.77%) |
Dec 13, 2023 | 24.60 | 25.79 | 24.49 | 25.67 | 975,630 | +1.02(+4.15%) |
Dec 12, 2023 | 24.86 | 25.12 | 24.64 | 24.65 | 699,642 | -0.27(-1.08%) |
Dec 11, 2023 | 24.63 | 25.09 | 24.41 | 24.92 | 537,492 | +0.34(+1.38%) |
Dec 08, 2023 | 24.45 | 24.95 | 24.45 | 24.58 | 533,545 | +0.18(+0.73%) |
Dec 07, 2023 | 23.80 | 24.56 | 23.68 | 24.40 | 437,012 | +0.67(+2.81%) |
Dec 06, 2023 | 23.74 | 24.29 | 23.71 | 23.74 | 433,902 | +0.16(+0.67%) |
Dec 05, 2023 | 23.06 | 24.04 | 23.06 | 23.58 | 543,442 | +0.43(+1.85%) |
Dec 04, 2023 | 22.20 | 23.36 | 22.17 | 23.15 | 501,785 | +0.82(+3.65%) |