Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.93 | 27.33 | 26.53 | 27.18 | 1,566,804 | +0.87(+3.32%) |
Feb 28, 2024 | 26.55 | 26.76 | 26.28 | 26.31 | 926,310 | -0.58(-2.15%) |
Feb 27, 2024 | 26.93 | 27.06 | 26.67 | 26.89 | 681,810 | +0.21(+0.77%) |
Feb 26, 2024 | 26.44 | 26.80 | 26.38 | 26.68 | 998,688 | -0.04(-0.15%) |
Feb 23, 2024 | 26.88 | 26.98 | 26.50 | 26.72 | 1,278,893 | -0.18(-0.66%) |
Feb 22, 2024 | 26.95 | 27.11 | 26.60 | 26.90 | 782,278 | +0.02(+0.07%) |
Feb 21, 2024 | 26.84 | 26.95 | 26.60 | 26.88 | 1,141,817 | -0.05(-0.18%) |
Feb 20, 2024 | 26.74 | 27.16 | 26.69 | 26.93 | 868,631 | -0.17(-0.62%) |
Feb 16, 2024 | 26.78 | 27.24 | 26.57 | 27.09 | 1,254,325 | -0.03(-0.11%) |
Feb 15, 2024 | 26.18 | 27.35 | 26.17 | 27.12 | 1,659,710 | +1.09(+4.19%) |
Feb 14, 2024 | 26.07 | 26.48 | 25.46 | 26.03 | 1,802,789 | +0.42(+1.65%) |
Feb 13, 2024 | 25.80 | 26.05 | 25.09 | 25.61 | 2,039,176 | -1.30(-4.82%) |
Feb 12, 2024 | 26.33 | 27.27 | 26.31 | 26.91 | 2,115,640 | +0.64(+2.43%) |
Feb 09, 2024 | 25.38 | 26.47 | 25.09 | 26.27 | 2,496,680 | +0.94(+3.72%) |
Feb 08, 2024 | 24.97 | 25.39 | 24.81 | 25.32 | 1,665,333 | +0.25(+0.98%) |
Feb 07, 2024 | 25.26 | 25.26 | 24.53 | 25.08 | 1,906,196 | -0.01(-0.04%) |
Feb 06, 2024 | 25.19 | 25.62 | 24.86 | 25.09 | 1,843,615 | -0.25(-0.97%) |
Feb 05, 2024 | 25.36 | 25.52 | 25.04 | 25.33 | 1,932,808 | -0.49(-1.90%) |
Feb 02, 2024 | 25.07 | 26.00 | 24.93 | 25.83 | 2,576,382 | +0.26(+1.00%) |
Feb 01, 2024 | 26.23 | 26.32 | 24.55 | 25.57 | 3,399,934 | -0.57(-2.18%) |
Jan 31, 2024 | 27.11 | 27.14 | 26.02 | 26.14 | 2,624,217 | -1.62(-5.84%) |
Jan 30, 2024 | 27.24 | 28.70 | 27.14 | 27.76 | 3,423,672 | -1.69(-5.74%) |
Jan 29, 2024 | 29.03 | 29.48 | 28.93 | 29.45 | 1,786,825 | +0.38(+1.32%) |
Jan 26, 2024 | 29.09 | 29.34 | 28.88 | 29.07 | 1,642,105 | +0.22(+0.75%) |
Jan 25, 2024 | 29.20 | 29.37 | 28.42 | 28.85 | 1,483,740 | +0.02(+0.07%) |
Jan 24, 2024 | 28.69 | 29.09 | 28.48 | 28.83 | 1,295,254 | +0.45(+1.59%) |
Jan 23, 2024 | 29.21 | 29.37 | 28.38 | 28.38 | 1,448,634 | -0.75(-2.56%) |
Jan 22, 2024 | 28.79 | 29.18 | 28.56 | 29.12 | 1,707,920 | +0.71(+2.49%) |
Jan 19, 2024 | 27.94 | 28.48 | 27.55 | 28.42 | 1,405,649 | +0.59(+2.12%) |
Jan 18, 2024 | 27.42 | 27.91 | 27.35 | 27.83 | 1,242,882 | +0.56(+2.05%) |
Jan 17, 2024 | 26.59 | 27.28 | 26.50 | 27.27 | 1,681,054 | +0.09(+0.33%) |
Jan 16, 2024 | 27.22 | 27.58 | 27.11 | 27.18 | 1,065,915 | -0.59(-2.12%) |
Jan 12, 2024 | 28.22 | 28.34 | 27.36 | 27.77 | 895,823 | -0.12(-0.42%) |
Jan 11, 2024 | 28.10 | 28.15 | 27.44 | 27.89 | 2,416,159 | -0.47(-1.66%) |
Jan 10, 2024 | 28.40 | 28.54 | 28.04 | 28.36 | 1,000,722 | -0.06(-0.21%) |
Jan 09, 2024 | 28.03 | 28.45 | 27.86 | 28.42 | 1,525,340 | -0.23(-0.79%) |
Jan 08, 2024 | 28.22 | 28.66 | 28.12 | 28.64 | 813,825 | +0.36(+1.28%) |
Jan 05, 2024 | 27.70 | 28.66 | 27.63 | 28.28 | 1,157,881 | +0.39(+1.41%) |
Jan 04, 2024 | 27.85 | 28.26 | 27.83 | 27.89 | 1,563,656 | +0.13(+0.46%) |
Jan 03, 2024 | 28.59 | 28.60 | 27.70 | 27.76 | 1,248,357 | -1.18(-4.07%) |
Jan 02, 2024 | 28.75 | 29.47 | 28.59 | 28.94 | 1,358,860 | -0.12(-0.41%) |
Dec 29, 2023 | 29.56 | 29.62 | 29.06 | 29.06 | 1,058,677 | -0.58(-1.95%) |
Dec 28, 2023 | 29.58 | 29.78 | 29.50 | 29.64 | 868,314 | -0.06(-0.20%) |
Dec 27, 2023 | 29.76 | 29.83 | 29.46 | 29.69 | 885,291 | +0.04(+0.13%) |
Dec 26, 2023 | 29.46 | 29.86 | 29.30 | 29.66 | 873,476 | +0.29(+1.00%) |
Dec 22, 2023 | 29.38 | 29.75 | 29.16 | 29.36 | 827,208 | +0.19(+0.64%) |
Dec 21, 2023 | 29.34 | 29.46 | 28.87 | 29.17 | 1,219,159 | +0.24(+0.81%) |
Dec 20, 2023 | 29.60 | 30.13 | 28.92 | 28.94 | 2,013,508 | -0.78(-2.61%) |
Dec 19, 2023 | 29.69 | 30.03 | 29.37 | 29.71 | 1,394,683 | +0.24(+0.80%) |
Dec 18, 2023 | 30.02 | 30.11 | 29.39 | 29.48 | 1,485,605 | -0.40(-1.35%) |
Dec 15, 2023 | 30.58 | 30.64 | 29.58 | 29.88 | 3,270,791 | -0.60(-1.97%) |
Dec 14, 2023 | 30.15 | 30.88 | 29.51 | 30.48 | 2,816,618 | +1.70(+5.92%) |
Dec 13, 2023 | 27.17 | 28.94 | 26.95 | 28.78 | 3,165,261 | +1.63(+5.99%) |
Dec 12, 2023 | 27.14 | 27.24 | 26.82 | 27.15 | 1,472,909 | +0.01(+0.04%) |
Dec 11, 2023 | 26.93 | 27.22 | 26.88 | 27.14 | 1,236,071 | +0.04(+0.14%) |
Dec 08, 2023 | 26.69 | 27.28 | 26.54 | 27.10 | 1,415,510 | +0.41(+1.53%) |
Dec 07, 2023 | 26.17 | 26.79 | 26.07 | 26.69 | 1,346,695 | +0.73(+2.81%) |
Dec 06, 2023 | 26.44 | 26.90 | 25.87 | 25.96 | 1,332,334 | -0.11(-0.41%) |
Dec 05, 2023 | 26.46 | 26.51 | 25.92 | 26.07 | 997,237 | -0.59(-2.23%) |
Dec 04, 2023 | 25.93 | 26.81 | 25.90 | 26.66 | 1,919,172 | +0.48(+1.82%) |