Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.38 | 27.40 | 26.27 | 26.68 | 1,128,918 | +0.52(+2.01%) |
Feb 28, 2024 | 26.07 | 26.64 | 25.93 | 26.15 | 918,966 | -0.36(-1.36%) |
Feb 27, 2024 | 25.85 | 26.56 | 25.66 | 26.51 | 919,819 | +0.85(+3.33%) |
Feb 26, 2024 | 26.22 | 26.22 | 25.51 | 25.66 | 1,470,323 | -0.66(-2.51%) |
Feb 23, 2024 | 26.22 | 26.49 | 26.09 | 26.32 | 1,031,813 | +0.01(+0.04%) |
Feb 22, 2024 | 27.14 | 27.15 | 26.12 | 26.31 | 1,907,041 | -0.68(-2.52%) |
Feb 21, 2024 | 27.40 | 27.64 | 26.87 | 26.99 | 1,016,363 | -0.56(-2.04%) |
Feb 20, 2024 | 27.58 | 27.96 | 27.23 | 27.55 | 1,070,996 | -0.17(-0.63%) |
Feb 16, 2024 | 27.68 | 28.00 | 27.46 | 27.73 | 1,105,523 | -0.34(-1.21%) |
Feb 15, 2024 | 27.87 | 28.89 | 27.87 | 28.07 | 1,029,623 | +0.59(+2.16%) |
Feb 14, 2024 | 27.47 | 27.64 | 27.10 | 27.47 | 1,209,221 | +0.31(+1.14%) |
Feb 13, 2024 | 27.82 | 27.82 | 26.78 | 27.16 | 1,616,711 | -1.23(-4.34%) |
Feb 12, 2024 | 27.51 | 28.47 | 27.41 | 28.40 | 1,086,108 | +1.12(+4.09%) |
Feb 09, 2024 | 27.36 | 27.57 | 26.84 | 27.28 | 1,322,072 | +0.01(+0.04%) |
Feb 08, 2024 | 27.42 | 27.53 | 26.86 | 27.27 | 973,742 | -0.23(-0.85%) |
Feb 07, 2024 | 27.64 | 27.89 | 26.87 | 27.50 | 1,104,242 | +0.16(+0.57%) |
Feb 06, 2024 | 27.07 | 27.49 | 26.90 | 27.35 | 1,220,772 | +0.22(+0.82%) |
Feb 05, 2024 | 28.26 | 28.33 | 26.85 | 27.12 | 1,876,128 | -1.45(-5.06%) |
Feb 02, 2024 | 29.42 | 29.42 | 28.37 | 28.57 | 1,943,361 | -1.10(-3.72%) |
Feb 01, 2024 | 28.69 | 29.76 | 28.52 | 29.67 | 2,168,950 | +1.53(+5.43%) |
Jan 31, 2024 | 28.43 | 29.26 | 28.02 | 28.15 | 1,715,134 | -0.18(-0.63%) |
Jan 30, 2024 | 28.26 | 28.77 | 28.04 | 28.33 | 1,257,716 | -0.02(-0.07%) |
Jan 29, 2024 | 27.34 | 28.44 | 27.01 | 28.34 | 1,593,333 | +1.18(+4.34%) |
Jan 26, 2024 | 28.05 | 28.08 | 26.95 | 27.17 | 2,150,782 | -0.37(-1.34%) |
Jan 25, 2024 | 26.67 | 28.21 | 26.59 | 27.53 | 4,113,584 | +2.24(+8.87%) |
Jan 24, 2024 | 26.61 | 26.86 | 25.20 | 25.29 | 1,710,120 | -0.97(-3.70%) |
Jan 23, 2024 | 25.79 | 26.34 | 25.26 | 26.26 | 1,514,154 | +0.83(+3.26%) |
Jan 22, 2024 | 24.76 | 25.92 | 24.68 | 25.43 | 1,398,747 | +0.83(+3.37%) |
Jan 19, 2024 | 25.26 | 25.26 | 24.04 | 24.60 | 1,725,901 | -0.50(-1.99%) |
Jan 18, 2024 | 25.26 | 25.44 | 24.60 | 25.10 | 1,779,847 | -0.08(-0.30%) |
Jan 17, 2024 | 25.93 | 26.02 | 25.06 | 25.18 | 1,615,912 | -1.07(-4.06%) |
Jan 16, 2024 | 27.16 | 27.16 | 26.04 | 26.24 | 2,756,051 | -0.99(-3.64%) |
Jan 12, 2024 | 27.44 | 27.86 | 27.10 | 27.23 | 1,129,828 | +0.02(+0.07%) |
Jan 11, 2024 | 27.82 | 28.00 | 26.47 | 27.21 | 2,026,764 | -0.61(-2.20%) |
Jan 10, 2024 | 28.21 | 28.24 | 27.49 | 27.83 | 1,934,737 | -0.54(-1.90%) |
Jan 09, 2024 | 28.40 | 28.74 | 27.96 | 28.36 | 999,739 | -0.50(-1.73%) |
Jan 08, 2024 | 28.02 | 29.07 | 27.81 | 28.86 | 1,502,238 | +0.96(+3.45%) |
Jan 05, 2024 | 27.55 | 28.55 | 27.16 | 27.90 | 1,074,846 | +0.25(+0.92%) |
Jan 04, 2024 | 28.24 | 28.51 | 27.64 | 27.65 | 1,084,199 | -0.63(-2.23%) |
Jan 03, 2024 | 28.55 | 28.76 | 27.67 | 28.28 | 1,199,682 | -0.83(-2.85%) |
Jan 02, 2024 | 28.66 | 29.64 | 28.31 | 29.11 | 1,646,583 | +0.43(+1.51%) |
Dec 29, 2023 | 28.83 | 29.29 | 28.58 | 28.67 | 1,013,739 | -0.28(-0.98%) |
Dec 28, 2023 | 28.43 | 28.97 | 28.43 | 28.96 | 948,750 | +0.17(+0.59%) |
Dec 27, 2023 | 28.94 | 28.99 | 28.40 | 28.79 | 1,001,441 | -0.07(-0.23%) |
Dec 26, 2023 | 28.65 | 29.17 | 28.58 | 28.85 | 647,026 | +0.24(+0.82%) |
Dec 22, 2023 | 28.96 | 29.54 | 28.24 | 28.62 | 824,518 | -0.22(-0.75%) |
Dec 21, 2023 | 28.41 | 28.85 | 27.95 | 28.83 | 1,046,954 | +0.80(+2.86%) |
Dec 20, 2023 | 28.68 | 29.17 | 28.00 | 28.03 | 1,741,531 | -0.79(-2.75%) |
Dec 19, 2023 | 28.32 | 28.99 | 28.16 | 28.83 | 1,115,028 | +0.76(+2.72%) |
Dec 18, 2023 | 28.48 | 28.81 | 27.93 | 28.06 | 1,059,279 | -0.38(-1.33%) |
Dec 15, 2023 | 28.99 | 29.24 | 28.22 | 28.44 | 2,323,821 | -0.38(-1.31%) |
Dec 14, 2023 | 27.96 | 29.51 | 27.84 | 28.82 | 4,104,849 | +1.62(+5.96%) |
Dec 13, 2023 | 24.99 | 27.26 | 24.66 | 27.19 | 1,700,368 | +2.23(+8.95%) |
Dec 12, 2023 | 25.03 | 25.21 | 24.15 | 24.96 | 1,484,666 | -0.32(-1.27%) |
Dec 11, 2023 | 24.51 | 25.50 | 24.23 | 25.28 | 1,579,109 | +0.77(+3.16%) |
Dec 08, 2023 | 24.66 | 24.84 | 24.03 | 24.51 | 1,288,230 | -0.10(-0.42%) |
Dec 07, 2023 | 25.02 | 25.76 | 24.51 | 24.61 | 1,897,373 | -0.43(-1.73%) |
Dec 06, 2023 | 23.71 | 25.08 | 23.71 | 25.04 | 1,998,339 | +1.48(+6.28%) |
Dec 05, 2023 | 22.87 | 23.62 | 22.73 | 23.56 | 1,792,995 | +0.74(+3.22%) |
Dec 04, 2023 | 23.57 | 24.14 | 22.75 | 22.83 | 2,393,047 | -1.13(-4.72%) |