Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.94 | 27.96 | 27.74 | 27.82 | 49,651 | -0.02(-0.07%) |
Feb 28, 2024 | 27.80 | 28.01 | 27.72 | 27.84 | 267,582 | +0.04(+0.14%) |
Feb 27, 2024 | 27.71 | 27.98 | 27.61 | 27.80 | 251,679 | +0.19(+0.69%) |
Feb 26, 2024 | 27.88 | 27.93 | 27.54 | 27.61 | 1,291,549 | -0.21(-0.77%) |
Feb 23, 2024 | 27.79 | 27.97 | 27.75 | 27.82 | 50,308 | -0.10(-0.34%) |
Feb 22, 2024 | 27.81 | 27.92 | 27.67 | 27.92 | 48,845 | +0.06(+0.20%) |
Feb 21, 2024 | 27.72 | 27.91 | 27.71 | 27.86 | 38,005 | +0.39(+1.44%) |
Feb 20, 2024 | 27.52 | 27.55 | 27.37 | 27.47 | 44,409 | +0.28(+1.03%) |
Feb 16, 2024 | 27.10 | 27.33 | 27.10 | 27.19 | 55,398 | +0.29(+1.08%) |
Feb 15, 2024 | 26.88 | 27.00 | 26.79 | 26.90 | 70,732 | +0.23(+0.86%) |
Feb 14, 2024 | 26.59 | 26.73 | 26.55 | 26.67 | 51,421 | -0.08(-0.30%) |
Feb 13, 2024 | 26.83 | 26.91 | 26.68 | 26.75 | 329,472 | -0.40(-1.47%) |
Feb 12, 2024 | 27.51 | 27.51 | 27.14 | 27.15 | 192,160 | -0.07(-0.26%) |
Feb 09, 2024 | 27.08 | 27.25 | 27.04 | 27.22 | 396,666 | +0.07(+0.26%) |
Feb 08, 2024 | 27.04 | 27.38 | 27.03 | 27.15 | 59,658 | -0.08(-0.29%) |
Feb 07, 2024 | 27.05 | 27.42 | 27.05 | 27.23 | 73,549 | +0.08(+0.29%) |
Feb 06, 2024 | 26.16 | 27.15 | 26.07 | 27.15 | 99,223 | +1.07(+4.10%) |
Feb 05, 2024 | 25.75 | 26.12 | 25.68 | 26.08 | 51,400 | +0.14(+0.54%) |
Feb 02, 2024 | 25.97 | 25.98 | 25.80 | 25.94 | 33,094 | +0.01(+0.04%) |
Feb 01, 2024 | 25.56 | 25.93 | 25.56 | 25.93 | 37,595 | +0.21(+0.82%) |
Jan 31, 2024 | 26.30 | 26.30 | 25.72 | 25.72 | 63,143 | -0.48(-1.83%) |
Jan 30, 2024 | 26.22 | 26.22 | 25.98 | 26.20 | 59,941 | +0.04(+0.15%) |
Jan 29, 2024 | 26.07 | 26.16 | 25.72 | 26.16 | 77,551 | +0.24(+0.93%) |
Jan 26, 2024 | 25.89 | 26.18 | 25.89 | 25.92 | 50,457 | +0.25(+0.97%) |
Jan 25, 2024 | 25.75 | 25.75 | 25.39 | 25.67 | 59,655 | +0.07(+0.27%) |
Jan 24, 2024 | 25.84 | 25.93 | 25.59 | 25.60 | 85,304 | -0.10(-0.39%) |
Jan 23, 2024 | 25.79 | 25.79 | 25.55 | 25.70 | 75,880 | +0.04(+0.16%) |
Jan 22, 2024 | 25.43 | 25.76 | 25.39 | 25.66 | 123,982 | -0.31(-1.20%) |
Jan 19, 2024 | 25.94 | 26.04 | 25.60 | 25.97 | 267,839 | +0.02(+0.08%) |
Jan 18, 2024 | 25.71 | 25.99 | 25.70 | 25.95 | 122,062 | +0.11(+0.43%) |
Jan 17, 2024 | 25.82 | 25.89 | 25.59 | 25.84 | 69,068 | -0.72(-2.71%) |
Jan 16, 2024 | 26.55 | 26.70 | 26.46 | 26.56 | 148,418 | -0.19(-0.71%) |
Jan 12, 2024 | 26.65 | 26.87 | 26.63 | 26.75 | 81,623 | +0.42(+1.60%) |
Jan 11, 2024 | 26.06 | 26.36 | 26.00 | 26.33 | 173,966 | +0.93(+3.66%) |
Jan 10, 2024 | 25.20 | 25.48 | 25.20 | 25.40 | 47,416 | +0.27(+1.07%) |
Jan 09, 2024 | 25.03 | 25.19 | 25.03 | 25.13 | 44,585 | +0.01(+0.04%) |
Jan 08, 2024 | 24.83 | 25.16 | 24.78 | 25.12 | 162,628 | +0.10(+0.40%) |
Jan 05, 2024 | 24.77 | 25.17 | 24.76 | 25.02 | 91,579 | +0.01(+0.04%) |
Jan 04, 2024 | 24.95 | 25.19 | 24.95 | 25.01 | 79,988 | +0.26(+1.05%) |
Jan 03, 2024 | 24.68 | 24.81 | 24.68 | 24.75 | 54,349 | +0.02(+0.07%) |
Jan 02, 2024 | 24.54 | 24.95 | 24.48 | 24.73 | 143,522 | -0.29(-1.17%) |
Dec 29, 2023 | 25.07 | 25.10 | 24.99 | 25.02 | 49,247 | -0.19(-0.73%) |
Dec 28, 2023 | 25.24 | 25.35 | 25.18 | 25.21 | 51,978 | +0.19(+0.76%) |
Dec 27, 2023 | 24.85 | 25.08 | 24.85 | 25.02 | 67,780 | +0.03(+0.12%) |
Dec 26, 2023 | 24.77 | 25.09 | 24.77 | 24.99 | 85,072 | +0.08(+0.32%) |
Dec 22, 2023 | 24.97 | 25.02 | 24.87 | 24.91 | 76,609 | +0.07(+0.28%) |
Dec 21, 2023 | 24.71 | 24.88 | 24.65 | 24.84 | 160,358 | +0.44(+1.80%) |
Dec 20, 2023 | 24.52 | 24.58 | 24.37 | 24.40 | 75,112 | -0.28(-1.13%) |
Dec 19, 2023 | 24.52 | 24.68 | 24.52 | 24.68 | 342,050 | +0.19(+0.78%) |
Dec 18, 2023 | 24.29 | 24.51 | 24.21 | 24.49 | 601,208 | +0.23(+0.95%) |
Dec 15, 2023 | 24.40 | 24.41 | 24.23 | 24.26 | 104,822 | -0.30(-1.22%) |
Dec 14, 2023 | 24.36 | 24.68 | 24.36 | 24.56 | 179,774 | +0.54(+2.25%) |
Dec 13, 2023 | 23.72 | 24.06 | 23.60 | 24.02 | 343,668 | +0.34(+1.44%) |
Dec 12, 2023 | 23.82 | 23.87 | 23.65 | 23.68 | 373,886 | -0.13(-0.55%) |
Dec 11, 2023 | 23.91 | 24.04 | 23.75 | 23.81 | 312,437 | -0.19(-0.79%) |
Dec 08, 2023 | 23.98 | 24.19 | 23.87 | 24.00 | 193,052 | +0.02(+0.08%) |
Dec 07, 2023 | 24.07 | 24.07 | 23.80 | 23.98 | 169,408 | +0.19(+0.80%) |
Dec 06, 2023 | 24.05 | 24.05 | 23.76 | 23.79 | 159,058 | -0.17(-0.71%) |
Dec 05, 2023 | 24.40 | 24.52 | 23.90 | 23.96 | 228,177 | -0.46(-1.88%) |
Dec 04, 2023 | 24.38 | 24.42 | 24.20 | 24.42 | 132,035 | -0.21(-0.84%) |