Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 1,577,587 | +1.09(+4.44%) |
Feb 28, 2024 | 25.24 | 25.68 | 24.29 | 24.43 | 2,225,026 | -1.04(-4.08%) |
Feb 27, 2024 | 26.42 | 28.09 | 25.30 | 25.46 | 2,411,258 | -2.54(-9.08%) |
Feb 26, 2024 | 27.83 | 28.38 | 27.63 | 28.01 | 1,345,768 | +0.03(+0.11%) |
Feb 23, 2024 | 27.09 | 28.08 | 26.92 | 27.98 | 831,978 | +0.59(+2.17%) |
Feb 22, 2024 | 27.06 | 27.41 | 26.74 | 27.39 | 1,156,797 | -0.12(-0.43%) |
Feb 21, 2024 | 27.31 | 27.71 | 27.16 | 27.50 | 1,110,419 | +0.45(+1.65%) |
Feb 20, 2024 | 27.88 | 27.93 | 26.77 | 27.06 | 1,145,011 | -0.98(-3.50%) |
Feb 16, 2024 | 28.39 | 28.55 | 27.88 | 28.04 | 646,478 | -0.38(-1.32%) |
Feb 15, 2024 | 27.74 | 28.62 | 27.74 | 28.41 | 995,056 | +0.62(+2.24%) |
Feb 14, 2024 | 27.89 | 27.95 | 27.18 | 27.79 | 739,242 | +0.20(+0.72%) |
Feb 13, 2024 | 27.83 | 28.09 | 27.30 | 27.59 | 856,982 | -0.46(-1.62%) |
Feb 12, 2024 | 28.19 | 28.53 | 27.98 | 28.05 | 887,300 | -0.10(-0.35%) |
Feb 09, 2024 | 27.70 | 28.22 | 27.70 | 28.15 | 1,057,907 | +0.32(+1.14%) |
Feb 08, 2024 | 27.02 | 27.97 | 26.98 | 27.83 | 703,027 | +0.79(+2.93%) |
Feb 07, 2024 | 26.54 | 27.40 | 26.37 | 27.04 | 757,941 | +0.64(+2.44%) |
Feb 06, 2024 | 26.94 | 27.52 | 26.34 | 26.40 | 815,390 | -0.51(-1.91%) |
Feb 05, 2024 | 25.95 | 26.98 | 25.74 | 26.91 | 670,899 | +0.67(+2.57%) |
Feb 02, 2024 | 26.57 | 26.72 | 25.94 | 26.24 | 855,845 | -0.46(-1.71%) |
Feb 01, 2024 | 26.89 | 27.08 | 25.92 | 26.69 | 1,012,183 | -0.07(-0.26%) |
Jan 31, 2024 | 27.70 | 27.77 | 26.75 | 26.76 | 1,096,064 | -0.82(-2.98%) |
Jan 30, 2024 | 26.41 | 27.61 | 26.28 | 27.58 | 1,366,436 | +0.87(+3.26%) |
Jan 29, 2024 | 26.31 | 26.73 | 25.96 | 26.71 | 800,768 | +0.39(+1.47%) |
Jan 26, 2024 | 25.53 | 26.37 | 25.42 | 26.33 | 735,936 | +0.81(+3.18%) |
Jan 25, 2024 | 25.27 | 25.56 | 25.04 | 25.51 | 796,729 | +0.67(+2.71%) |
Jan 24, 2024 | 24.85 | 24.92 | 24.54 | 24.84 | 767,600 | +0.10(+0.40%) |
Jan 23, 2024 | 24.49 | 24.81 | 24.21 | 24.74 | 1,074,671 | +0.24(+0.97%) |
Jan 22, 2024 | 24.20 | 24.59 | 23.94 | 24.50 | 715,711 | +0.34(+1.39%) |
Jan 19, 2024 | 23.98 | 24.19 | 23.61 | 24.17 | 724,465 | +0.33(+1.37%) |
Jan 18, 2024 | 23.71 | 23.85 | 23.32 | 23.84 | 702,162 | +0.15(+0.63%) |
Jan 17, 2024 | 23.98 | 24.22 | 23.58 | 23.69 | 914,478 | -0.62(-2.57%) |
Jan 16, 2024 | 25.08 | 25.38 | 24.30 | 24.32 | 902,839 | -0.79(-3.15%) |
Jan 12, 2024 | 25.37 | 25.49 | 24.92 | 25.11 | 650,696 | +0.22(+0.88%) |
Jan 11, 2024 | 24.40 | 25.01 | 24.34 | 24.89 | 1,002,644 | +0.61(+2.53%) |
Jan 10, 2024 | 24.95 | 25.00 | 24.17 | 24.28 | 807,860 | -0.66(-2.66%) |
Jan 09, 2024 | 25.31 | 25.31 | 24.73 | 24.94 | 854,864 | -0.49(-1.91%) |
Jan 08, 2024 | 25.50 | 25.58 | 24.74 | 25.43 | 996,653 | -0.48(-1.83%) |
Jan 05, 2024 | 26.12 | 26.27 | 25.74 | 25.90 | 729,881 | +0.04(+0.15%) |
Jan 04, 2024 | 26.61 | 26.91 | 25.75 | 25.86 | 704,234 | -0.57(-2.17%) |
Jan 03, 2024 | 26.07 | 26.86 | 25.93 | 26.43 | 899,618 | +0.33(+1.25%) |
Jan 02, 2024 | 25.54 | 26.20 | 25.53 | 26.11 | 711,502 | +0.56(+2.21%) |
Dec 29, 2023 | 25.93 | 25.95 | 25.52 | 25.54 | 825,068 | -0.33(-1.26%) |
Dec 28, 2023 | 26.10 | 26.34 | 25.81 | 25.87 | 525,410 | -0.44(-1.66%) |
Dec 27, 2023 | 26.49 | 26.55 | 26.12 | 26.31 | 508,823 | -0.15(-0.56%) |
Dec 26, 2023 | 26.60 | 26.71 | 26.26 | 26.45 | 789,628 | +0.16(+0.60%) |
Dec 22, 2023 | 26.50 | 26.56 | 26.02 | 26.30 | 698,443 | +0.09(+0.34%) |
Dec 21, 2023 | 26.19 | 26.47 | 25.73 | 26.21 | 747,195 | +0.03(+0.11%) |
Dec 20, 2023 | 26.72 | 26.94 | 26.15 | 26.18 | 1,204,274 | -0.58(-2.18%) |
Dec 19, 2023 | 26.99 | 27.11 | 26.61 | 26.76 | 1,336,834 | -0.08(-0.30%) |
Dec 18, 2023 | 27.20 | 27.28 | 26.71 | 26.84 | 1,263,538 | +0.05(+0.18%) |
Dec 15, 2023 | 27.07 | 27.15 | 26.42 | 26.79 | 1,923,631 | -0.24(-0.88%) |
Dec 14, 2023 | 26.48 | 27.18 | 26.48 | 27.03 | 834,797 | +0.94(+3.61%) |
Dec 13, 2023 | 25.22 | 26.12 | 25.09 | 26.09 | 789,269 | +0.81(+3.21%) |
Dec 12, 2023 | 25.41 | 25.48 | 25.01 | 25.28 | 941,063 | -0.39(-1.50%) |
Dec 11, 2023 | 25.59 | 25.97 | 25.47 | 25.66 | 825,198 | -0.02(-0.08%) |
Dec 08, 2023 | 25.56 | 26.12 | 25.56 | 25.68 | 1,230,604 | +0.44(+1.73%) |
Dec 07, 2023 | 25.40 | 25.43 | 25.03 | 25.25 | 767,873 | +0.03(+0.12%) |
Dec 06, 2023 | 26.35 | 26.50 | 25.17 | 25.22 | 982,122 | -1.32(-4.96%) |
Dec 05, 2023 | 27.26 | 27.56 | 26.52 | 26.53 | 661,235 | -0.73(-2.69%) |
Dec 04, 2023 | 27.27 | 27.77 | 27.03 | 27.27 | 894,138 | -0.21(-0.76%) |