Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.41 | 27.45 | 27.29 | 27.36 | 70,072 | +0.48(+1.79%) |
Feb 28, 2024 | 26.88 | 26.97 | 26.82 | 26.88 | 77,826 | -0.04(-0.15%) |
Feb 27, 2024 | 26.68 | 26.93 | 26.68 | 26.92 | 102,369 | +0.26(+0.98%) |
Feb 26, 2024 | 26.70 | 26.71 | 26.54 | 26.66 | 106,925 | -0.05(-0.19%) |
Feb 23, 2024 | 26.87 | 26.90 | 26.64 | 26.71 | 164,940 | -1.27(-4.54%) |
Feb 22, 2024 | 27.54 | 28.01 | 27.43 | 27.98 | 95,664 | +0.89(+3.29%) |
Feb 21, 2024 | 27.04 | 27.13 | 27.02 | 27.09 | 74,247 | +0.18(+0.68%) |
Feb 20, 2024 | 26.87 | 26.97 | 26.81 | 26.91 | 61,750 | +0.33(+1.23%) |
Feb 16, 2024 | 26.68 | 26.69 | 26.49 | 26.58 | 96,554 | +0.03(+0.11%) |
Feb 15, 2024 | 26.31 | 26.55 | 26.29 | 26.55 | 200,803 | +0.35(+1.34%) |
Feb 14, 2024 | 26.17 | 26.26 | 26.12 | 26.20 | 314,275 | -0.06(-0.23%) |
Feb 13, 2024 | 26.39 | 26.39 | 26.13 | 26.26 | 145,231 | -0.17(-0.64%) |
Feb 12, 2024 | 26.33 | 26.52 | 26.28 | 26.43 | 75,321 | +0.16(+0.61%) |
Feb 09, 2024 | 26.13 | 26.27 | 26.05 | 26.27 | 122,093 | -0.03(-0.11%) |
Feb 08, 2024 | 26.27 | 26.30 | 26.15 | 26.30 | 73,618 | -0.14(-0.53%) |
Feb 07, 2024 | 26.46 | 26.53 | 26.33 | 26.44 | 138,259 | -0.16(-0.60%) |
Feb 06, 2024 | 26.47 | 26.69 | 26.46 | 26.60 | 277,887 | +0.24(+0.91%) |
Feb 05, 2024 | 26.24 | 26.37 | 26.17 | 26.36 | 151,740 | -0.13(-0.49%) |
Feb 02, 2024 | 26.46 | 26.54 | 26.40 | 26.49 | 58,023 | -0.25(-0.93%) |
Feb 01, 2024 | 26.58 | 26.75 | 26.43 | 26.74 | 79,462 | +0.12(+0.45%) |
Jan 31, 2024 | 27.00 | 27.00 | 26.55 | 26.62 | 80,533 | -0.16(-0.60%) |
Jan 30, 2024 | 26.75 | 26.90 | 26.66 | 26.78 | 104,366 | +0.04(+0.15%) |
Jan 29, 2024 | 26.55 | 26.74 | 26.53 | 26.74 | 106,933 | -0.13(-0.48%) |
Jan 26, 2024 | 26.87 | 26.94 | 26.78 | 26.87 | 52,085 | +0.14(+0.52%) |
Jan 25, 2024 | 26.84 | 26.86 | 26.60 | 26.73 | 108,840 | -0.15(-0.56%) |
Jan 24, 2024 | 27.00 | 27.08 | 26.88 | 26.88 | 99,277 | +0.25(+0.94%) |
Jan 23, 2024 | 26.54 | 26.63 | 26.44 | 26.63 | 160,557 | -0.48(-1.77%) |
Jan 22, 2024 | 27.05 | 27.19 | 27.05 | 27.11 | 202,848 | +0.18(+0.67%) |
Jan 19, 2024 | 26.68 | 26.96 | 26.64 | 26.93 | 83,520 | +0.31(+1.16%) |
Jan 18, 2024 | 26.55 | 26.66 | 26.47 | 26.62 | 116,280 | +0.03(+0.11%) |
Jan 17, 2024 | 26.49 | 26.59 | 26.41 | 26.59 | 128,621 | +0.10(+0.38%) |
Jan 16, 2024 | 26.31 | 26.49 | 26.23 | 26.49 | 106,723 | +0.05(+0.19%) |
Jan 12, 2024 | 26.52 | 26.60 | 26.39 | 26.44 | 70,539 | +0.13(+0.49%) |
Jan 11, 2024 | 26.46 | 26.46 | 26.12 | 26.31 | 76,310 | -0.21(-0.79%) |
Jan 10, 2024 | 26.46 | 26.58 | 26.44 | 26.52 | 63,846 | -0.02(-0.08%) |
Jan 09, 2024 | 26.51 | 26.60 | 26.46 | 26.54 | 102,889 | -0.26(-0.97%) |
Jan 08, 2024 | 26.75 | 26.82 | 26.70 | 26.80 | 68,007 | +0.21(+0.79%) |
Jan 05, 2024 | 26.60 | 26.84 | 26.56 | 26.59 | 56,096 | -0.13(-0.49%) |
Jan 04, 2024 | 26.78 | 26.90 | 26.72 | 26.72 | 88,914 | +0.31(+1.17%) |
Jan 03, 2024 | 26.50 | 26.50 | 26.35 | 26.41 | 86,352 | -0.32(-1.22%) |
Jan 02, 2024 | 26.73 | 26.80 | 26.69 | 26.73 | 105,434 | +0.04(+0.17%) |
Dec 29, 2023 | 26.42 | 26.99 | 26.42 | 26.69 | 123,699 | +0.08(+0.30%) |
Dec 28, 2023 | 26.69 | 26.76 | 26.51 | 26.61 | 91,790 | -0.20(-0.75%) |
Dec 27, 2023 | 26.68 | 26.84 | 26.68 | 26.81 | 97,238 | +0.00(+0.00%) |
Dec 26, 2023 | 27.01 | 27.01 | 26.20 | 26.81 | 70,641 | +0.15(+0.56%) |
Dec 22, 2023 | 26.70 | 26.75 | 26.58 | 26.66 | 124,529 | +0.08(+0.30%) |
Dec 21, 2023 | 26.53 | 26.63 | 26.44 | 26.58 | 72,825 | +0.33(+1.26%) |
Dec 20, 2023 | 26.51 | 26.58 | 26.25 | 26.25 | 93,441 | -0.36(-1.35%) |
Dec 19, 2023 | 26.52 | 26.70 | 26.49 | 26.61 | 101,521 | +0.38(+1.45%) |
Dec 18, 2023 | 26.23 | 26.28 | 26.19 | 26.23 | 169,406 | +0.14(+0.54%) |
Dec 15, 2023 | 26.20 | 26.26 | 26.00 | 26.09 | 89,838 | -0.09(-0.34%) |
Dec 14, 2023 | 26.42 | 26.42 | 26.11 | 26.18 | 93,916 | -0.55(-2.04%) |
Dec 13, 2023 | 26.41 | 26.79 | 26.24 | 26.73 | 138,629 | +0.28(+1.04%) |
Dec 12, 2023 | 26.38 | 26.47 | 26.34 | 26.45 | 60,370 | +0.13(+0.49%) |
Dec 11, 2023 | 26.25 | 26.40 | 26.22 | 26.32 | 73,769 | +0.13(+0.50%) |
Dec 08, 2023 | 26.09 | 26.25 | 26.06 | 26.19 | 83,099 | +0.13(+0.50%) |
Dec 07, 2023 | 26.08 | 26.17 | 26.03 | 26.06 | 71,134 | +0.28(+1.09%) |
Dec 06, 2023 | 26.00 | 26.08 | 25.76 | 25.78 | 156,904 | +0.11(+0.43%) |
Dec 05, 2023 | 25.58 | 25.74 | 25.57 | 25.67 | 78,677 | +0.22(+0.86%) |
Dec 04, 2023 | 25.35 | 25.46 | 25.32 | 25.45 | 73,776 | -0.18(-0.70%) |