Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.94 | 26.27 | 25.59 | 25.78 | 594,233 | +0.45(+1.76%) |
Feb 28, 2024 | 25.17 | 25.78 | 25.12 | 25.33 | 636,461 | -0.19(-0.74%) |
Feb 27, 2024 | 25.53 | 25.76 | 25.36 | 25.52 | 1,731,615 | +0.08(+0.31%) |
Feb 26, 2024 | 25.52 | 25.83 | 25.22 | 25.44 | 573,662 | -0.39(-1.50%) |
Feb 23, 2024 | 25.96 | 26.15 | 25.58 | 25.83 | 557,089 | -0.12(-0.46%) |
Feb 22, 2024 | 26.19 | 26.50 | 25.46 | 25.95 | 822,658 | -0.39(-1.47%) |
Feb 21, 2024 | 26.44 | 26.55 | 26.19 | 26.33 | 671,870 | -0.22(-0.82%) |
Feb 20, 2024 | 26.51 | 26.90 | 26.49 | 26.55 | 396,636 | -0.35(-1.29%) |
Feb 16, 2024 | 27.22 | 27.37 | 26.84 | 26.90 | 508,366 | -0.52(-1.88%) |
Feb 15, 2024 | 26.64 | 27.75 | 26.63 | 27.41 | 783,178 | +1.02(+3.87%) |
Feb 14, 2024 | 26.30 | 26.49 | 25.83 | 26.39 | 551,881 | +0.48(+1.84%) |
Feb 13, 2024 | 26.25 | 26.70 | 25.48 | 25.92 | 868,321 | -1.71(-6.21%) |
Feb 12, 2024 | 26.94 | 27.91 | 26.89 | 27.63 | 551,943 | +0.63(+2.35%) |
Feb 09, 2024 | 26.75 | 27.11 | 26.29 | 27.00 | 507,962 | +0.33(+1.23%) |
Feb 08, 2024 | 26.25 | 26.69 | 26.24 | 26.67 | 462,070 | +0.23(+0.86%) |
Feb 07, 2024 | 26.54 | 26.67 | 26.02 | 26.44 | 489,079 | -0.09(-0.34%) |
Feb 06, 2024 | 26.50 | 26.84 | 26.32 | 26.53 | 444,274 | -0.04(-0.15%) |
Feb 05, 2024 | 26.71 | 26.79 | 26.27 | 26.57 | 574,937 | -0.52(-1.90%) |
Feb 02, 2024 | 26.47 | 27.20 | 26.44 | 27.09 | 493,291 | +0.02(+0.07%) |
Feb 01, 2024 | 27.31 | 27.52 | 26.00 | 27.07 | 996,929 | -0.03(-0.11%) |
Jan 31, 2024 | 28.03 | 28.47 | 27.02 | 27.10 | 716,088 | -1.48(-5.17%) |
Jan 30, 2024 | 28.74 | 28.85 | 28.44 | 28.57 | 400,918 | -0.19(-0.65%) |
Jan 29, 2024 | 28.25 | 28.77 | 28.21 | 28.76 | 454,775 | +0.44(+1.54%) |
Jan 26, 2024 | 28.52 | 28.72 | 28.21 | 28.32 | 369,509 | +0.06(+0.21%) |
Jan 25, 2024 | 28.95 | 29.03 | 28.00 | 28.26 | 737,392 | -0.27(-0.94%) |
Jan 24, 2024 | 28.75 | 29.38 | 28.40 | 28.53 | 596,960 | -0.31(-1.07%) |
Jan 23, 2024 | 29.68 | 29.68 | 28.55 | 28.84 | 736,223 | -0.58(-1.99%) |
Jan 22, 2024 | 28.80 | 29.46 | 28.55 | 29.42 | 796,574 | +0.80(+2.80%) |
Jan 19, 2024 | 28.07 | 28.64 | 27.63 | 28.62 | 600,572 | +0.74(+2.67%) |
Jan 18, 2024 | 27.78 | 28.14 | 27.57 | 27.88 | 435,286 | +0.26(+0.93%) |
Jan 17, 2024 | 27.42 | 28.03 | 27.41 | 27.62 | 514,616 | -0.38(-1.35%) |
Jan 16, 2024 | 28.08 | 28.39 | 27.94 | 28.00 | 717,622 | -0.61(-2.15%) |
Jan 12, 2024 | 29.02 | 29.15 | 28.20 | 28.61 | 515,800 | -0.08(-0.28%) |
Jan 11, 2024 | 28.80 | 28.91 | 28.24 | 28.69 | 1,105,005 | -0.43(-1.46%) |
Jan 10, 2024 | 28.77 | 29.16 | 28.61 | 29.12 | 771,517 | +0.16(+0.55%) |
Jan 09, 2024 | 28.74 | 29.19 | 28.59 | 28.96 | 765,698 | -0.23(-0.78%) |
Jan 08, 2024 | 28.40 | 29.20 | 28.32 | 29.19 | 709,816 | +0.61(+2.15%) |
Jan 05, 2024 | 28.07 | 28.76 | 28.01 | 28.57 | 586,082 | +0.28(+0.98%) |
Jan 04, 2024 | 27.92 | 28.32 | 27.74 | 28.29 | 700,626 | +0.52(+1.86%) |
Jan 03, 2024 | 28.60 | 28.70 | 27.75 | 27.78 | 680,844 | -1.13(-3.91%) |
Jan 02, 2024 | 28.82 | 29.43 | 28.78 | 28.91 | 598,625 | -0.09(-0.31%) |
Dec 29, 2023 | 29.45 | 29.65 | 28.95 | 29.00 | 587,764 | -0.66(-2.24%) |
Dec 28, 2023 | 29.40 | 29.77 | 29.18 | 29.66 | 343,864 | -0.03(-0.10%) |
Dec 27, 2023 | 29.58 | 29.82 | 29.47 | 29.69 | 403,306 | +0.05(+0.17%) |
Dec 26, 2023 | 29.59 | 29.83 | 28.82 | 29.64 | 669,422 | +0.28(+0.95%) |
Dec 22, 2023 | 29.40 | 29.70 | 29.23 | 29.36 | 396,596 | +0.27(+0.92%) |
Dec 21, 2023 | 29.24 | 29.30 | 28.66 | 29.10 | 591,378 | +0.12(+0.41%) |
Dec 20, 2023 | 29.66 | 30.20 | 28.98 | 28.98 | 809,809 | -0.80(-2.70%) |
Dec 19, 2023 | 29.54 | 30.13 | 29.53 | 29.78 | 704,446 | +0.35(+1.18%) |
Dec 18, 2023 | 29.88 | 30.03 | 29.38 | 29.43 | 532,628 | -0.26(-0.87%) |
Dec 15, 2023 | 30.16 | 30.16 | 29.29 | 29.69 | 3,333,380 | -0.25(-0.83%) |
Dec 14, 2023 | 29.29 | 30.47 | 29.29 | 29.94 | 1,088,407 | +1.11(+3.85%) |
Dec 13, 2023 | 27.04 | 28.85 | 26.88 | 28.83 | 813,876 | +1.80(+6.66%) |
Dec 12, 2023 | 27.13 | 27.33 | 26.91 | 27.03 | 471,331 | -0.14(-0.51%) |
Dec 11, 2023 | 26.99 | 27.29 | 26.75 | 27.17 | 492,212 | +0.14(+0.51%) |
Dec 08, 2023 | 26.71 | 27.19 | 26.60 | 27.03 | 533,411 | +0.34(+1.29%) |
Dec 07, 2023 | 26.18 | 26.69 | 25.98 | 26.69 | 515,151 | +0.65(+2.49%) |
Dec 06, 2023 | 26.01 | 26.85 | 25.98 | 26.04 | 593,886 | +0.32(+1.26%) |
Dec 05, 2023 | 25.95 | 25.95 | 25.58 | 25.71 | 423,724 | -0.27(-1.02%) |
Dec 04, 2023 | 25.58 | 26.11 | 25.58 | 25.98 | 740,157 | +0.19(+0.72%) |