Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.85 | 29.51 | 28.85 | 29.16 | 7,310 | +0.50(+1.75%) |
Feb 28, 2024 | 29.36 | 29.36 | 28.66 | 28.66 | 3,660 | -0.92(-3.10%) |
Feb 27, 2024 | 29.26 | 29.71 | 29.11 | 29.58 | 9,879 | +0.32(+1.09%) |
Feb 26, 2024 | 28.84 | 29.95 | 28.71 | 29.26 | 8,923 | +0.67(+2.36%) |
Feb 23, 2024 | 28.74 | 28.89 | 28.50 | 28.58 | 4,932 | +0.16(+0.55%) |
Feb 22, 2024 | 28.53 | 28.61 | 27.99 | 28.43 | 2,729 | -0.11(-0.38%) |
Feb 21, 2024 | 28.74 | 28.74 | 28.16 | 28.54 | 3,044 | -0.51(-1.74%) |
Feb 20, 2024 | 27.40 | 29.39 | 27.40 | 29.04 | 32,279 | +1.63(+5.96%) |
Feb 16, 2024 | 27.26 | 27.56 | 27.08 | 27.41 | 3,301 | +0.10(+0.38%) |
Feb 15, 2024 | 27.49 | 27.94 | 27.30 | 27.30 | 7,448 | +0.03(+0.12%) |
Feb 14, 2024 | 27.46 | 27.46 | 27.27 | 27.27 | 3,951 | -0.19(-0.68%) |
Feb 13, 2024 | 27.62 | 27.84 | 27.04 | 27.46 | 9,287 | -0.18(-0.66%) |
Feb 12, 2024 | 27.93 | 27.93 | 27.36 | 27.64 | 6,814 | +0.64(+2.38%) |
Feb 09, 2024 | 27.39 | 27.56 | 26.97 | 27.00 | 4,325 | -0.38(-1.40%) |
Feb 08, 2024 | 27.62 | 27.85 | 27.39 | 27.39 | 11,116 | +0.02(+0.08%) |
Feb 07, 2024 | 27.14 | 27.41 | 26.96 | 27.36 | 15,685 | +0.56(+2.11%) |
Feb 06, 2024 | 26.44 | 26.98 | 26.44 | 26.80 | 7,323 | +0.36(+1.38%) |
Feb 05, 2024 | 27.13 | 27.13 | 26.43 | 26.43 | 11,926 | -0.29(-1.10%) |
Feb 02, 2024 | 26.11 | 26.93 | 25.80 | 26.73 | 76,134 | +0.28(+1.08%) |
Feb 01, 2024 | 25.46 | 26.89 | 25.46 | 26.44 | 16,056 | +0.38(+1.46%) |
Jan 31, 2024 | 26.41 | 26.41 | 25.42 | 26.06 | 36,973 | -2.00(-7.12%) |
Jan 30, 2024 | 27.64 | 28.37 | 27.37 | 28.06 | 36,537 | +0.93(+3.44%) |
Jan 29, 2024 | 27.11 | 27.46 | 26.72 | 27.13 | 15,297 | +0.38(+1.42%) |
Jan 26, 2024 | 26.34 | 26.79 | 26.14 | 26.75 | 7,884 | +0.37(+1.42%) |
Jan 25, 2024 | 26.36 | 26.37 | 25.74 | 26.37 | 10,637 | -0.06(-0.23%) |
Jan 24, 2024 | 26.09 | 26.53 | 26.09 | 26.43 | 1,258 | +0.30(+1.15%) |
Jan 23, 2024 | 26.14 | 26.33 | 25.86 | 26.13 | 4,053 | -0.29(-1.10%) |
Jan 22, 2024 | 26.21 | 26.72 | 26.16 | 26.42 | 7,467 | +0.79(+3.08%) |
Jan 19, 2024 | 25.44 | 25.89 | 25.36 | 25.63 | 12,676 | +0.27(+1.06%) |
Jan 18, 2024 | 25.26 | 25.88 | 25.26 | 25.36 | 2,201 | +0.24(+0.95%) |
Jan 17, 2024 | 25.04 | 25.28 | 24.97 | 25.12 | 1,630 | -0.16(-0.63%) |
Jan 16, 2024 | 25.57 | 25.57 | 25.01 | 25.28 | 6,494 | +0.78(+3.17%) |
Jan 12, 2024 | 24.48 | 24.65 | 24.48 | 24.51 | 1,265 | +0.02(+0.07%) |
Jan 11, 2024 | 24.53 | 24.80 | 24.17 | 24.49 | 1,527 | -0.12(-0.48%) |
Jan 10, 2024 | 24.96 | 24.96 | 24.60 | 24.61 | 724 | -0.08(-0.33%) |
Jan 09, 2024 | 24.56 | 24.69 | 24.36 | 24.69 | 1,041 | +0.29(+1.19%) |
Jan 08, 2024 | 24.33 | 24.52 | 24.19 | 24.40 | 3,947 | -0.11(-0.47%) |
Jan 05, 2024 | 24.73 | 25.10 | 24.51 | 24.51 | 1,017 | +0.10(+0.40%) |
Jan 04, 2024 | 24.20 | 25.06 | 23.90 | 24.42 | 82,764 | +0.17(+0.71%) |
Jan 03, 2024 | 24.41 | 24.68 | 24.24 | 24.24 | 4,713 | -0.04(-0.16%) |
Jan 02, 2024 | 24.25 | 24.54 | 24.25 | 24.28 | 2,097 | +0.09(+0.36%) |
Dec 29, 2023 | 24.47 | 24.55 | 23.47 | 24.20 | 8,374 | +0.07(+0.28%) |
Dec 28, 2023 | 23.67 | 24.37 | 23.67 | 24.13 | 3,353 | +0.26(+1.08%) |
Dec 27, 2023 | 24.39 | 24.52 | 23.49 | 23.87 | 2,828 | -0.13(-0.53%) |
Dec 26, 2023 | 23.97 | 24.12 | 23.07 | 24.00 | 15,972 | -0.36(-1.50%) |
Dec 22, 2023 | 25.12 | 25.12 | 24.14 | 24.36 | 7,183 | -0.64(-2.58%) |
Dec 21, 2023 | 24.92 | 25.96 | 24.71 | 25.00 | 2,967 | +0.22(+0.88%) |
Dec 20, 2023 | 24.80 | 25.21 | 24.02 | 24.79 | 7,605 | -0.06(-0.25%) |
Dec 19, 2023 | 25.08 | 25.72 | 24.66 | 24.85 | 8,815 | -0.04(-0.17%) |
Dec 18, 2023 | 24.66 | 26.01 | 24.66 | 24.89 | 4,004 | +0.78(+3.25%) |
Dec 15, 2023 | 24.64 | 24.86 | 24.11 | 24.11 | 7,905 | -1.00(-3.97%) |
Dec 14, 2023 | 24.43 | 25.82 | 24.43 | 25.10 | 13,164 | +0.84(+3.46%) |
Dec 13, 2023 | 24.34 | 24.63 | 24.01 | 24.26 | 3,108 | -0.07(-0.30%) |
Dec 12, 2023 | 24.42 | 24.79 | 23.94 | 24.34 | 12,424 | -0.34(-1.39%) |
Dec 11, 2023 | 24.08 | 24.74 | 23.90 | 24.68 | 14,534 | +0.69(+2.89%) |
Dec 08, 2023 | 24.10 | 24.39 | 23.78 | 23.99 | 3,512 | -0.59(-2.40%) |
Dec 07, 2023 | 23.90 | 24.90 | 23.79 | 24.58 | 24,471 | +0.74(+3.09%) |
Dec 06, 2023 | 23.33 | 24.68 | 23.31 | 23.84 | 148,745 | -0.55(-2.26%) |
Dec 05, 2023 | 24.25 | 24.57 | 23.39 | 24.39 | 6,677 | -0.40(-1.61%) |
Dec 04, 2023 | 23.65 | 25.03 | 23.65 | 24.79 | 76,607 | +1.37(+5.83%) |