Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.63 | 27.96 | 27.51 | 27.89 | 1,046,014 | +0.51(+1.86%) |
Feb 28, 2024 | 27.28 | 27.49 | 27.25 | 27.38 | 426,739 | -0.09(-0.33%) |
Feb 27, 2024 | 27.55 | 27.57 | 27.30 | 27.47 | 348,198 | +0.05(+0.18%) |
Feb 26, 2024 | 27.48 | 27.64 | 27.31 | 27.42 | 520,400 | -0.06(-0.22%) |
Feb 23, 2024 | 27.58 | 27.60 | 27.42 | 27.48 | 586,307 | -0.05(-0.18%) |
Feb 22, 2024 | 27.36 | 27.56 | 27.14 | 27.53 | 533,153 | +0.40(+1.47%) |
Feb 21, 2024 | 27.14 | 27.28 | 26.90 | 27.13 | 601,445 | -0.17(-0.62%) |
Feb 20, 2024 | 27.22 | 27.42 | 27.20 | 27.30 | 593,807 | -0.01(-0.04%) |
Feb 16, 2024 | 27.58 | 27.67 | 27.31 | 27.31 | 489,578 | -0.26(-0.94%) |
Feb 15, 2024 | 27.25 | 27.76 | 27.19 | 27.57 | 857,749 | +0.46(+1.69%) |
Feb 14, 2024 | 27.01 | 27.22 | 26.86 | 27.11 | 804,309 | +0.26(+0.96%) |
Feb 13, 2024 | 26.86 | 26.88 | 26.54 | 26.85 | 730,789 | -0.30(-1.10%) |
Feb 12, 2024 | 27.42 | 27.42 | 27.10 | 27.15 | 738,366 | +0.04(+0.15%) |
Feb 09, 2024 | 26.84 | 27.25 | 26.78 | 27.11 | 891,957 | +0.20(+0.74%) |
Feb 08, 2024 | 26.89 | 28.81 | 26.65 | 26.91 | 2,143,954 | +1.70(+6.76%) |
Feb 07, 2024 | 25.61 | 25.73 | 24.70 | 25.21 | 1,082,889 | -0.40(-1.56%) |
Feb 06, 2024 | 25.16 | 25.62 | 25.16 | 25.61 | 685,531 | +0.52(+2.07%) |
Feb 05, 2024 | 25.36 | 25.37 | 24.98 | 25.09 | 723,843 | -0.52(-2.02%) |
Feb 02, 2024 | 25.54 | 25.67 | 25.32 | 25.61 | 909,280 | +0.00(+0.00%) |
Feb 01, 2024 | 25.44 | 25.63 | 25.15 | 25.61 | 802,094 | +0.13(+0.51%) |
Jan 31, 2024 | 25.75 | 25.91 | 25.44 | 25.48 | 988,594 | -0.22(-0.85%) |
Jan 30, 2024 | 25.89 | 25.95 | 25.57 | 25.70 | 873,614 | -0.36(-1.38%) |
Jan 29, 2024 | 25.71 | 26.06 | 25.55 | 26.05 | 816,141 | +0.40(+1.55%) |
Jan 26, 2024 | 25.66 | 25.85 | 25.65 | 25.66 | 416,156 | +0.07(+0.27%) |
Jan 25, 2024 | 25.81 | 25.95 | 25.54 | 25.59 | 690,061 | +0.05(+0.20%) |
Jan 24, 2024 | 25.37 | 25.64 | 25.37 | 25.54 | 598,310 | +0.34(+1.34%) |
Jan 23, 2024 | 25.32 | 25.50 | 24.97 | 25.20 | 720,221 | +0.09(+0.36%) |
Jan 22, 2024 | 25.17 | 25.18 | 24.91 | 25.11 | 946,932 | +0.19(+0.76%) |
Jan 19, 2024 | 24.50 | 24.93 | 24.41 | 24.92 | 1,068,127 | +0.42(+1.71%) |
Jan 18, 2024 | 24.43 | 24.61 | 24.23 | 24.50 | 789,756 | +0.08(+0.33%) |
Jan 17, 2024 | 24.43 | 24.67 | 24.34 | 24.42 | 962,750 | -0.29(-1.17%) |
Jan 16, 2024 | 24.99 | 25.25 | 24.55 | 24.71 | 867,411 | -0.54(-2.13%) |
Jan 12, 2024 | 25.41 | 25.57 | 25.12 | 25.25 | 478,220 | -0.03(-0.12%) |
Jan 11, 2024 | 25.27 | 25.31 | 24.89 | 25.28 | 714,132 | +0.05(+0.20%) |
Jan 10, 2024 | 25.17 | 25.41 | 25.13 | 25.23 | 755,917 | -0.05(-0.20%) |
Jan 09, 2024 | 25.56 | 25.60 | 25.27 | 25.28 | 624,554 | -0.42(-1.63%) |
Jan 08, 2024 | 25.50 | 25.72 | 25.22 | 25.70 | 1,368,432 | +0.21(+0.82%) |
Jan 05, 2024 | 25.31 | 25.74 | 25.27 | 25.49 | 1,176,784 | +0.20(+0.79%) |
Jan 04, 2024 | 25.46 | 25.51 | 25.16 | 25.29 | 956,721 | -0.10(-0.39%) |
Jan 03, 2024 | 25.38 | 25.64 | 25.12 | 25.39 | 1,071,602 | -0.13(-0.51%) |
Jan 02, 2024 | 25.61 | 25.61 | 25.24 | 25.52 | 674,803 | -0.11(-0.43%) |
Dec 29, 2023 | 25.60 | 25.91 | 25.60 | 25.63 | 862,785 | -0.10(-0.39%) |
Dec 28, 2023 | 25.63 | 25.88 | 25.60 | 25.73 | 537,777 | +0.21(+0.82%) |
Dec 27, 2023 | 25.23 | 25.67 | 25.04 | 25.52 | 856,995 | +0.31(+1.23%) |
Dec 26, 2023 | 25.00 | 25.24 | 24.70 | 25.21 | 512,003 | +0.36(+1.44%) |
Dec 22, 2023 | 24.77 | 24.92 | 24.38 | 24.85 | 443,920 | +0.13(+0.52%) |
Dec 21, 2023 | 24.51 | 24.75 | 24.42 | 24.72 | 606,047 | +0.34(+1.39%) |
Dec 20, 2023 | 24.78 | 24.92 | 24.38 | 24.38 | 738,692 | -0.38(-1.53%) |
Dec 19, 2023 | 24.42 | 24.81 | 24.42 | 24.76 | 557,610 | +0.40(+1.64%) |
Dec 18, 2023 | 24.48 | 24.54 | 24.23 | 24.36 | 867,485 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.51 | 24.14 | 24.44 | 1,865,140 | +0.11(+0.45%) |
Dec 14, 2023 | 23.88 | 24.50 | 23.88 | 24.33 | 1,110,164 | +0.64(+2.69%) |
Dec 13, 2023 | 22.93 | 23.71 | 22.84 | 23.69 | 2,108,661 | +0.74(+3.21%) |
Dec 12, 2023 | 23.03 | 23.27 | 22.76 | 22.96 | 956,421 | -0.06(-0.26%) |
Dec 11, 2023 | 22.87 | 23.10 | 22.80 | 23.02 | 859,565 | +0.16(+0.70%) |
Dec 08, 2023 | 22.84 | 23.02 | 22.63 | 22.86 | 858,868 | +0.00(+0.00%) |
Dec 07, 2023 | 22.85 | 22.93 | 22.13 | 22.86 | 615,176 | +0.10(+0.44%) |
Dec 06, 2023 | 22.65 | 22.90 | 22.63 | 22.76 | 924,918 | +0.12(+0.53%) |
Dec 05, 2023 | 22.83 | 22.84 | 22.43 | 22.64 | 825,308 | -0.36(-1.56%) |
Dec 04, 2023 | 22.98 | 23.38 | 22.85 | 23.00 | 662,889 | -0.07(-0.30%) |