Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 8,192 | +0.67(+2.76%) |
Feb 28, 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 5,006 | +0.13(+0.54%) |
Feb 27, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 2,847 | -0.05(-0.21%) |
Feb 26, 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 16,411 | -0.23(-0.96%) |
Feb 23, 2024 | 24.42 | 24.73 | 24.14 | 24.41 | 5,315 | +0.20(+0.85%) |
Feb 22, 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 9,496 | -0.09(-0.37%) |
Feb 21, 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 4,927 | -0.25(-1.02%) |
Feb 20, 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 9,388 | -0.48(-1.92%) |
Feb 16, 2024 | 26.26 | 26.26 | 24.84 | 25.03 | 13,560 | -1.39(-5.26%) |
Feb 15, 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 18,948 | +0.98(+3.85%) |
Feb 14, 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 6,083 | +1.11(+4.56%) |
Feb 13, 2024 | 26.53 | 26.65 | 24.25 | 24.33 | 14,317 | -2.14(-8.08%) |
Feb 12, 2024 | 25.60 | 26.70 | 25.59 | 26.47 | 13,068 | +1.26(+5.00%) |
Feb 09, 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 18,301 | +0.65(+2.65%) |
Feb 08, 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 7,381 | -0.31(-1.25%) |
Feb 07, 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 11,515 | -0.35(-1.39%) |
Feb 06, 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 6,954 | +0.52(+2.11%) |
Feb 05, 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 10,013 | -1.02(-3.97%) |
Feb 02, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 4,433 | -0.24(-0.92%) |
Feb 01, 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 7,329 | -0.09(-0.35%) |
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 13,441 | -1.72(-6.19%) |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 6,236 | -0.12(-0.43%) |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 4,024 | +0.47(+1.71%) |
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 5,268 | +0.43(+1.57%) |
Jan 25, 2024 | 26.76 | 27.00 | 26.62 | 27.00 | 6,943 | +0.42(+1.57%) |
Jan 24, 2024 | 26.38 | 26.67 | 26.28 | 26.58 | 5,501 | +0.50(+1.90%) |
Jan 23, 2024 | 26.10 | 26.37 | 26.01 | 26.08 | 7,151 | -0.38(-1.42%) |
Jan 22, 2024 | 24.85 | 26.46 | 24.83 | 26.46 | 16,046 | +1.09(+4.30%) |
Jan 19, 2024 | 26.42 | 26.42 | 25.05 | 25.37 | 29,968 | -0.88(-3.36%) |
Jan 18, 2024 | 26.53 | 26.53 | 26.07 | 26.25 | 4,126 | -0.37(-1.38%) |
Jan 17, 2024 | 26.51 | 26.74 | 26.45 | 26.62 | 3,206 | -0.19(-0.70%) |
Jan 16, 2024 | 26.89 | 26.95 | 26.81 | 26.81 | 5,528 | -0.37(-1.35%) |
Jan 12, 2024 | 27.48 | 27.48 | 26.88 | 27.17 | 4,504 | +0.02(+0.07%) |
Jan 11, 2024 | 26.95 | 27.15 | 26.70 | 27.15 | 9,494 | -0.21(-0.76%) |
Jan 10, 2024 | 27.11 | 27.59 | 27.10 | 27.36 | 7,469 | +0.08(+0.29%) |
Jan 09, 2024 | 27.20 | 27.58 | 27.15 | 27.28 | 9,012 | -0.30(-1.08%) |
Jan 08, 2024 | 27.17 | 27.63 | 27.02 | 27.58 | 6,158 | +0.37(+1.35%) |
Jan 05, 2024 | 27.70 | 27.99 | 27.21 | 27.21 | 16,407 | -0.57(-2.04%) |
Jan 04, 2024 | 28.45 | 28.65 | 27.78 | 27.78 | 12,313 | -0.41(-1.46%) |
Jan 03, 2024 | 29.14 | 29.21 | 27.99 | 28.19 | 14,261 | -0.99(-3.38%) |
Jan 02, 2024 | 29.88 | 29.88 | 28.94 | 29.18 | 27,603 | -0.53(-1.77%) |
Dec 29, 2023 | 30.03 | 30.06 | 29.60 | 29.70 | 12,767 | -0.37(-1.22%) |
Dec 28, 2023 | 29.86 | 30.45 | 29.85 | 30.07 | 19,285 | +0.17(+0.56%) |
Dec 27, 2023 | 29.54 | 30.07 | 29.28 | 29.90 | 23,904 | +0.26(+0.87%) |
Dec 26, 2023 | 28.86 | 29.74 | 28.86 | 29.64 | 19,907 | +0.45(+1.53%) |
Dec 22, 2023 | 28.91 | 29.30 | 28.60 | 29.20 | 29,136 | +0.28(+0.96%) |
Dec 21, 2023 | 28.49 | 28.95 | 28.42 | 28.92 | 11,293 | +0.53(+1.85%) |
Dec 20, 2023 | 28.73 | 29.08 | 27.79 | 28.39 | 42,921 | -0.12(-0.42%) |
Dec 19, 2023 | 28.76 | 29.35 | 28.50 | 28.51 | 25,927 | -0.20(-0.69%) |
Dec 18, 2023 | 29.02 | 29.55 | 28.23 | 28.71 | 38,960 | -0.05(-0.17%) |
Dec 15, 2023 | 28.41 | 29.32 | 27.86 | 28.76 | 91,860 | +0.51(+1.79%) |
Dec 14, 2023 | 28.91 | 28.91 | 27.94 | 28.25 | 35,897 | -0.26(-0.90%) |
Dec 13, 2023 | 27.77 | 28.51 | 27.53 | 28.51 | 35,122 | +1.01(+3.68%) |
Dec 12, 2023 | 27.77 | 27.77 | 27.20 | 27.50 | 13,724 | -0.35(-1.25%) |
Dec 11, 2023 | 27.85 | 28.03 | 27.67 | 27.85 | 23,582 | +0.15(+0.54%) |
Dec 08, 2023 | 27.11 | 27.81 | 27.11 | 27.70 | 6,536 | +0.92(+3.44%) |
Dec 07, 2023 | 26.66 | 26.78 | 26.65 | 26.78 | 4,862 | +0.63(+2.43%) |
Dec 06, 2023 | 27.00 | 27.08 | 26.14 | 26.14 | 15,530 | -0.26(-0.98%) |
Dec 05, 2023 | 26.25 | 27.02 | 26.03 | 26.40 | 16,009 | +0.24(+0.91%) |
Dec 04, 2023 | 25.84 | 26.27 | 25.49 | 26.16 | 25,005 | +0.27(+1.03%) |