Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.18 | 27.33 | 27.12 | 27.25 | 18,325 | +0.41(+1.53%) |
Feb 28, 2024 | 26.81 | 26.84 | 26.70 | 26.84 | 14,651 | -0.33(-1.21%) |
Feb 27, 2024 | 27.30 | 27.31 | 27.09 | 27.17 | 14,469 | -0.09(-0.33%) |
Feb 26, 2024 | 27.10 | 27.26 | 27.06 | 27.26 | 17,221 | +0.18(+0.66%) |
Feb 23, 2024 | 26.94 | 27.21 | 26.86 | 27.08 | 19,807 | -0.03(-0.11%) |
Feb 22, 2024 | 25.55 | 29.25 | 25.55 | 27.11 | 84,700 | +1.42(+5.53%) |
Feb 21, 2024 | 25.75 | 25.75 | 25.58 | 25.69 | 9,942 | -0.12(-0.46%) |
Feb 20, 2024 | 25.52 | 25.82 | 25.52 | 25.81 | 27,634 | -0.07(-0.27%) |
Feb 16, 2024 | 26.03 | 26.07 | 25.84 | 25.88 | 15,559 | -0.40(-1.50%) |
Feb 15, 2024 | 26.26 | 26.34 | 26.16 | 26.27 | 5,465 | +0.17(+0.67%) |
Feb 14, 2024 | 26.00 | 26.15 | 25.95 | 26.10 | 15,105 | +0.18(+0.70%) |
Feb 13, 2024 | 26.15 | 26.15 | 25.87 | 25.92 | 7,460 | -0.50(-1.90%) |
Feb 12, 2024 | 26.15 | 26.46 | 26.15 | 26.42 | 36,738 | +0.40(+1.54%) |
Feb 09, 2024 | 25.95 | 26.04 | 25.92 | 26.02 | 17,951 | +0.20(+0.77%) |
Feb 08, 2024 | 25.80 | 25.83 | 25.70 | 25.82 | 32,877 | +0.10(+0.39%) |
Feb 07, 2024 | 25.89 | 25.89 | 25.60 | 25.72 | 20,207 | -0.15(-0.58%) |
Feb 06, 2024 | 25.80 | 26.02 | 25.78 | 25.87 | 11,606 | +0.45(+1.77%) |
Feb 05, 2024 | 25.21 | 25.42 | 25.21 | 25.42 | 26,658 | +0.09(+0.36%) |
Feb 02, 2024 | 25.34 | 25.38 | 25.29 | 25.33 | 22,549 | -0.67(-2.58%) |
Feb 01, 2024 | 26.05 | 26.05 | 25.72 | 26.00 | 13,562 | -0.41(-1.55%) |
Jan 31, 2024 | 26.63 | 26.72 | 26.31 | 26.41 | 9,608 | -0.28(-1.05%) |
Jan 30, 2024 | 26.57 | 26.69 | 26.57 | 26.69 | 15,327 | +0.13(+0.49%) |
Jan 29, 2024 | 26.35 | 26.59 | 26.31 | 26.56 | 20,246 | -0.10(-0.38%) |
Jan 26, 2024 | 26.80 | 26.84 | 26.65 | 26.66 | 17,342 | +0.70(+2.70%) |
Jan 25, 2024 | 25.90 | 26.00 | 25.88 | 25.96 | 9,303 | +0.05(+0.19%) |
Jan 24, 2024 | 26.12 | 26.17 | 25.91 | 25.91 | 8,397 | +0.14(+0.54%) |
Jan 23, 2024 | 25.54 | 25.79 | 25.48 | 25.77 | 15,970 | -0.12(-0.46%) |
Jan 22, 2024 | 25.88 | 25.99 | 25.85 | 25.89 | 27,961 | +0.02(+0.06%) |
Jan 19, 2024 | 25.66 | 25.91 | 25.66 | 25.88 | 17,832 | -0.23(-0.90%) |
Jan 18, 2024 | 26.08 | 26.11 | 25.94 | 26.11 | 18,178 | +0.06(+0.23%) |
Jan 17, 2024 | 26.04 | 26.11 | 25.89 | 26.05 | 12,381 | -0.15(-0.57%) |
Jan 16, 2024 | 26.25 | 26.33 | 26.13 | 26.20 | 8,240 | -0.74(-2.75%) |
Jan 12, 2024 | 27.22 | 27.22 | 26.92 | 26.94 | 9,048 | -0.46(-1.68%) |
Jan 11, 2024 | 27.39 | 27.46 | 27.02 | 27.40 | 9,438 | -0.23(-0.83%) |
Jan 10, 2024 | 27.61 | 27.69 | 27.54 | 27.63 | 7,232 | -0.36(-1.29%) |
Jan 09, 2024 | 28.67 | 28.67 | 27.80 | 27.99 | 14,558 | -0.54(-1.89%) |
Jan 08, 2024 | 28.49 | 28.56 | 28.31 | 28.53 | 12,433 | -0.23(-0.80%) |
Jan 05, 2024 | 28.82 | 29.06 | 28.75 | 28.76 | 7,108 | -0.03(-0.10%) |
Jan 04, 2024 | 28.64 | 28.91 | 28.59 | 28.79 | 9,512 | +0.25(+0.88%) |
Jan 03, 2024 | 28.51 | 28.60 | 28.36 | 28.54 | 25,175 | -0.09(-0.31%) |
Jan 02, 2024 | 28.78 | 28.92 | 28.58 | 28.63 | 18,128 | -0.59(-2.01%) |
Dec 29, 2023 | 28.85 | 29.22 | 28.85 | 29.22 | 10,016 | +0.02(+0.05%) |
Dec 28, 2023 | 29.33 | 29.45 | 29.14 | 29.20 | 30,360 | -0.27(-0.92%) |
Dec 27, 2023 | 29.38 | 29.48 | 29.37 | 29.47 | 18,117 | -0.02(-0.07%) |
Dec 26, 2023 | 29.15 | 29.49 | 29.15 | 29.49 | 14,546 | +0.25(+0.85%) |
Dec 22, 2023 | 29.37 | 29.38 | 29.19 | 29.24 | 40,127 | -0.16(-0.54%) |
Dec 21, 2023 | 29.45 | 29.61 | 29.22 | 29.40 | 21,745 | +0.15(+0.51%) |
Dec 20, 2023 | 29.44 | 29.53 | 29.22 | 29.25 | 9,303 | -0.34(-1.15%) |
Dec 19, 2023 | 29.70 | 29.74 | 29.50 | 29.59 | 42,362 | -0.36(-1.20%) |
Dec 18, 2023 | 28.76 | 31.76 | 28.76 | 29.95 | 673,665 | +1.45(+5.09%) |
Dec 15, 2023 | 28.39 | 28.58 | 28.28 | 28.50 | 342,846 | -0.09(-0.31%) |
Dec 14, 2023 | 28.50 | 28.71 | 28.40 | 28.59 | 244,311 | +0.63(+2.25%) |
Dec 13, 2023 | 27.43 | 27.96 | 27.31 | 27.96 | 8,817 | +0.88(+3.25%) |
Dec 12, 2023 | 26.82 | 27.09 | 26.82 | 27.08 | 5,645 | -0.21(-0.77%) |
Dec 11, 2023 | 27.36 | 27.38 | 27.21 | 27.29 | 11,526 | -0.25(-0.91%) |
Dec 08, 2023 | 27.60 | 27.61 | 27.40 | 27.54 | 8,559 | -0.12(-0.45%) |
Dec 07, 2023 | 27.55 | 27.70 | 27.43 | 27.66 | 3,967 | +0.21(+0.78%) |
Dec 06, 2023 | 26.99 | 27.56 | 26.94 | 27.45 | 5,233 | +0.43(+1.59%) |
Dec 05, 2023 | 26.86 | 27.02 | 26.83 | 27.02 | 11,411 | -0.19(-0.70%) |
Dec 04, 2023 | 27.31 | 27.32 | 27.07 | 27.21 | 16,199 | -0.54(-1.95%) |