Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.03 | 26.14 | 25.76 | 25.92 | 414,619 | +0.10(+0.38%) |
Feb 28, 2024 | 25.60 | 25.95 | 25.47 | 25.82 | 192,029 | +0.08(+0.31%) |
Feb 27, 2024 | 25.81 | 25.97 | 25.68 | 25.74 | 199,458 | +0.09(+0.34%) |
Feb 26, 2024 | 26.23 | 26.31 | 25.65 | 25.65 | 292,137 | -0.67(-2.54%) |
Feb 23, 2024 | 26.28 | 26.54 | 26.20 | 26.32 | 220,917 | +0.04(+0.15%) |
Feb 22, 2024 | 26.71 | 26.75 | 26.24 | 26.28 | 314,991 | -0.46(-1.73%) |
Feb 21, 2024 | 27.06 | 27.12 | 26.66 | 26.74 | 265,988 | -0.17(-0.62%) |
Feb 20, 2024 | 26.66 | 26.96 | 26.66 | 26.91 | 324,515 | +0.25(+0.92%) |
Feb 16, 2024 | 26.58 | 26.98 | 26.58 | 26.66 | 248,152 | -0.38(-1.42%) |
Feb 15, 2024 | 26.89 | 27.53 | 26.24 | 27.05 | 418,053 | +0.64(+2.42%) |
Feb 14, 2024 | 26.73 | 26.81 | 26.17 | 26.41 | 515,758 | -0.24(-0.89%) |
Feb 13, 2024 | 26.30 | 26.71 | 25.99 | 26.65 | 454,572 | -0.14(-0.51%) |
Feb 12, 2024 | 26.79 | 26.95 | 26.72 | 26.78 | 247,059 | +0.09(+0.33%) |
Feb 09, 2024 | 26.73 | 26.86 | 26.38 | 26.69 | 269,442 | -0.10(-0.37%) |
Feb 08, 2024 | 26.48 | 26.96 | 26.31 | 26.79 | 756,595 | +0.40(+1.53%) |
Feb 07, 2024 | 26.54 | 26.54 | 26.26 | 26.39 | 292,128 | -0.23(-0.85%) |
Feb 06, 2024 | 26.55 | 26.93 | 26.50 | 26.62 | 227,347 | +0.03(+0.11%) |
Feb 05, 2024 | 26.55 | 26.79 | 26.26 | 26.59 | 285,214 | -0.29(-1.06%) |
Feb 02, 2024 | 27.18 | 27.18 | 26.62 | 26.87 | 254,505 | -0.65(-2.36%) |
Feb 01, 2024 | 27.15 | 27.52 | 26.94 | 27.52 | 275,425 | +0.32(+1.19%) |
Jan 31, 2024 | 27.41 | 27.76 | 27.13 | 27.20 | 630,816 | -0.23(-0.82%) |
Jan 30, 2024 | 27.65 | 27.72 | 27.28 | 27.42 | 229,382 | -0.34(-1.24%) |
Jan 29, 2024 | 27.28 | 27.84 | 27.17 | 27.77 | 385,466 | +0.45(+1.66%) |
Jan 26, 2024 | 27.53 | 27.58 | 27.29 | 27.31 | 263,221 | +0.00(+0.00%) |
Jan 25, 2024 | 27.43 | 27.61 | 27.24 | 27.31 | 220,947 | +0.30(+1.09%) |
Jan 24, 2024 | 27.71 | 27.75 | 26.91 | 27.02 | 224,374 | -0.37(-1.36%) |
Jan 23, 2024 | 27.84 | 27.85 | 27.27 | 27.39 | 142,727 | -0.26(-0.92%) |
Jan 22, 2024 | 27.54 | 28.07 | 27.54 | 27.65 | 310,947 | +0.26(+0.93%) |
Jan 19, 2024 | 27.04 | 27.53 | 26.66 | 27.39 | 298,994 | +0.48(+1.79%) |
Jan 18, 2024 | 27.23 | 27.37 | 26.70 | 26.91 | 221,819 | -0.27(-0.98%) |
Jan 17, 2024 | 27.50 | 27.73 | 26.91 | 27.18 | 286,907 | -0.59(-2.12%) |
Jan 16, 2024 | 28.20 | 28.26 | 27.75 | 27.77 | 223,015 | -0.56(-1.98%) |
Jan 12, 2024 | 28.61 | 28.61 | 28.17 | 28.33 | 208,648 | +0.04(+0.14%) |
Jan 11, 2024 | 28.51 | 28.54 | 28.05 | 28.29 | 328,184 | -0.38(-1.34%) |
Jan 10, 2024 | 28.80 | 29.23 | 28.59 | 28.67 | 319,315 | -0.11(-0.38%) |
Jan 09, 2024 | 28.80 | 29.15 | 28.68 | 28.78 | 206,910 | -0.30(-1.05%) |
Jan 08, 2024 | 28.63 | 29.28 | 28.56 | 29.08 | 251,754 | +0.55(+1.93%) |
Jan 05, 2024 | 28.25 | 28.60 | 28.23 | 28.53 | 209,759 | +0.07(+0.24%) |
Jan 04, 2024 | 28.33 | 28.72 | 28.25 | 28.46 | 276,685 | +0.12(+0.42%) |
Jan 03, 2024 | 28.94 | 28.94 | 28.32 | 28.35 | 258,837 | -0.57(-1.97%) |
Jan 02, 2024 | 28.67 | 29.02 | 28.61 | 28.92 | 253,108 | +0.19(+0.65%) |
Dec 29, 2023 | 28.96 | 29.05 | 28.68 | 28.73 | 282,472 | -0.35(-1.22%) |
Dec 28, 2023 | 28.92 | 29.09 | 28.92 | 29.08 | 335,906 | +0.04(+0.14%) |
Dec 27, 2023 | 29.24 | 29.24 | 28.93 | 29.04 | 265,095 | -0.07(-0.24%) |
Dec 26, 2023 | 28.90 | 29.21 | 28.80 | 29.11 | 351,301 | +0.25(+0.87%) |
Dec 22, 2023 | 28.86 | 29.13 | 28.75 | 28.86 | 440,109 | +0.19(+0.68%) |
Dec 21, 2023 | 28.70 | 28.77 | 28.44 | 28.67 | 321,572 | +0.15(+0.51%) |
Dec 20, 2023 | 28.60 | 29.12 | 28.48 | 28.52 | 636,809 | -0.03(-0.10%) |
Dec 19, 2023 | 28.34 | 28.64 | 28.24 | 28.55 | 425,611 | +0.36(+1.27%) |
Dec 18, 2023 | 28.18 | 28.26 | 27.83 | 28.19 | 441,208 | +0.26(+0.94%) |
Dec 15, 2023 | 28.07 | 28.48 | 27.93 | 27.93 | 1,761,971 | -0.34(-1.20%) |
Dec 14, 2023 | 29.06 | 29.22 | 28.04 | 28.27 | 725,121 | -0.29(-1.02%) |
Dec 13, 2023 | 27.93 | 28.89 | 27.80 | 28.56 | 914,827 | +0.60(+2.15%) |
Dec 12, 2023 | 27.94 | 28.14 | 27.78 | 27.96 | 377,500 | +0.06(+0.21%) |
Dec 11, 2023 | 27.96 | 28.05 | 27.55 | 27.90 | 748,929 | -0.13(-0.45%) |
Dec 08, 2023 | 28.93 | 29.16 | 28.00 | 28.03 | 654,481 | -1.03(-3.53%) |
Dec 07, 2023 | 29.34 | 29.76 | 29.04 | 29.06 | 1,031,687 | -0.33(-1.12%) |
Dec 06, 2023 | 29.80 | 29.97 | 29.30 | 29.38 | 352,764 | -0.17(-0.59%) |
Dec 05, 2023 | 29.47 | 29.66 | 29.21 | 29.56 | 469,568 | +0.04(+0.13%) |
Dec 04, 2023 | 29.17 | 29.59 | 29.13 | 29.52 | 395,027 | +0.38(+1.30%) |