Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.67 | 27.02 | 25.60 | 26.92 | 2,941,617 | +1.45(+5.68%) |
Feb 28, 2024 | 25.19 | 25.76 | 25.18 | 25.47 | 824,431 | +0.05(+0.20%) |
Feb 27, 2024 | 25.60 | 25.74 | 25.23 | 25.42 | 854,729 | +0.09(+0.35%) |
Feb 26, 2024 | 25.68 | 25.98 | 25.24 | 25.33 | 609,422 | -0.51(-1.96%) |
Feb 23, 2024 | 25.41 | 26.02 | 25.40 | 25.84 | 439,514 | +0.31(+1.20%) |
Feb 22, 2024 | 25.83 | 25.88 | 25.48 | 25.53 | 494,288 | -0.10(-0.39%) |
Feb 21, 2024 | 25.61 | 25.91 | 25.56 | 25.63 | 518,975 | -0.21(-0.81%) |
Feb 20, 2024 | 25.59 | 25.85 | 25.38 | 25.84 | 796,057 | +0.03(+0.12%) |
Feb 16, 2024 | 25.94 | 26.12 | 25.49 | 25.81 | 666,027 | -0.40(-1.51%) |
Feb 15, 2024 | 26.26 | 26.53 | 25.83 | 26.20 | 628,562 | -0.04(-0.15%) |
Feb 14, 2024 | 25.97 | 26.28 | 25.63 | 26.24 | 834,456 | +0.53(+2.08%) |
Feb 13, 2024 | 25.75 | 26.00 | 25.39 | 25.71 | 767,656 | -1.04(-3.89%) |
Feb 12, 2024 | 26.36 | 26.96 | 26.36 | 26.75 | 785,690 | +0.28(+1.05%) |
Feb 09, 2024 | 25.90 | 26.49 | 25.51 | 26.47 | 820,657 | +0.83(+3.25%) |
Feb 08, 2024 | 25.74 | 26.01 | 25.63 | 25.64 | 525,361 | -0.07(-0.27%) |
Feb 07, 2024 | 25.82 | 25.88 | 25.57 | 25.71 | 555,121 | +0.09(+0.35%) |
Feb 06, 2024 | 25.38 | 26.01 | 25.35 | 25.62 | 521,262 | +0.23(+0.90%) |
Feb 05, 2024 | 25.57 | 25.60 | 25.13 | 25.39 | 509,638 | -0.46(-1.76%) |
Feb 02, 2024 | 25.91 | 26.14 | 25.54 | 25.85 | 714,578 | -0.34(-1.29%) |
Feb 01, 2024 | 25.91 | 26.33 | 25.80 | 26.18 | 635,072 | +0.47(+1.81%) |
Jan 31, 2024 | 26.21 | 26.48 | 25.64 | 25.72 | 645,620 | -0.52(-2.00%) |
Jan 30, 2024 | 26.37 | 26.53 | 26.09 | 26.24 | 737,608 | -0.38(-1.41%) |
Jan 29, 2024 | 26.42 | 26.74 | 26.21 | 26.62 | 639,168 | +0.22(+0.83%) |
Jan 26, 2024 | 26.61 | 26.62 | 26.18 | 26.40 | 612,081 | +0.13(+0.49%) |
Jan 25, 2024 | 26.30 | 26.67 | 25.96 | 26.27 | 518,398 | +0.34(+1.30%) |
Jan 24, 2024 | 26.76 | 26.92 | 25.94 | 25.94 | 584,138 | -0.49(-1.84%) |
Jan 23, 2024 | 26.33 | 26.52 | 26.10 | 26.42 | 701,597 | +0.46(+1.76%) |
Jan 22, 2024 | 26.24 | 26.30 | 25.78 | 25.97 | 571,828 | +0.21(+0.81%) |
Jan 19, 2024 | 26.14 | 26.18 | 25.35 | 25.76 | 824,628 | -0.28(-1.07%) |
Jan 18, 2024 | 25.75 | 26.05 | 25.57 | 26.04 | 642,312 | +0.59(+2.34%) |
Jan 17, 2024 | 25.21 | 25.54 | 25.04 | 25.44 | 658,823 | -0.10(-0.39%) |
Jan 16, 2024 | 25.20 | 25.63 | 25.01 | 25.54 | 830,025 | +0.03(+0.12%) |
Jan 12, 2024 | 25.92 | 26.07 | 25.38 | 25.51 | 680,242 | -0.15(-0.58%) |
Jan 11, 2024 | 25.47 | 25.77 | 25.10 | 25.66 | 900,891 | +0.10(+0.39%) |
Jan 10, 2024 | 25.30 | 25.57 | 25.14 | 25.56 | 617,650 | +0.19(+0.74%) |
Jan 09, 2024 | 25.40 | 26.08 | 24.89 | 25.37 | 1,456,021 | -0.47(-1.80%) |
Jan 08, 2024 | 25.35 | 25.86 | 25.20 | 25.84 | 926,753 | +0.42(+1.64%) |
Jan 05, 2024 | 24.96 | 25.72 | 24.81 | 25.42 | 979,760 | +0.41(+1.62%) |
Jan 04, 2024 | 25.31 | 25.38 | 24.40 | 25.02 | 2,476,986 | -0.84(-3.26%) |
Jan 03, 2024 | 26.71 | 26.74 | 25.83 | 25.86 | 1,533,216 | -1.29(-4.74%) |
Jan 02, 2024 | 26.98 | 27.43 | 26.69 | 27.15 | 1,006,061 | -0.01(-0.04%) |
Dec 29, 2023 | 27.23 | 27.42 | 26.99 | 27.16 | 679,516 | -0.19(-0.69%) |
Dec 28, 2023 | 27.22 | 27.56 | 27.22 | 27.34 | 454,397 | -0.10(-0.36%) |
Dec 27, 2023 | 27.42 | 27.63 | 27.03 | 27.44 | 693,988 | +0.00(+0.00%) |
Dec 26, 2023 | 27.45 | 27.58 | 27.19 | 27.44 | 471,738 | +0.14(+0.51%) |
Dec 22, 2023 | 27.28 | 27.59 | 27.17 | 27.30 | 425,038 | +0.04(+0.15%) |
Dec 21, 2023 | 27.25 | 27.50 | 26.91 | 27.26 | 685,338 | +0.37(+1.36%) |
Dec 20, 2023 | 27.68 | 27.97 | 26.84 | 26.90 | 1,102,338 | -0.93(-3.35%) |
Dec 19, 2023 | 27.28 | 27.89 | 27.21 | 27.83 | 862,781 | +0.82(+3.04%) |
Dec 18, 2023 | 27.27 | 27.48 | 26.82 | 27.01 | 663,827 | -0.16(-0.58%) |
Dec 15, 2023 | 27.87 | 27.90 | 27.00 | 27.17 | 1,178,703 | -0.61(-2.21%) |
Dec 14, 2023 | 27.49 | 28.55 | 27.45 | 27.78 | 1,376,637 | +0.71(+2.64%) |
Dec 13, 2023 | 26.63 | 27.09 | 26.11 | 27.07 | 915,294 | +0.51(+1.90%) |
Dec 12, 2023 | 26.99 | 27.19 | 26.36 | 26.56 | 904,688 | -0.52(-1.94%) |
Dec 11, 2023 | 26.83 | 27.39 | 26.80 | 27.09 | 865,334 | +0.34(+1.26%) |
Dec 08, 2023 | 26.25 | 26.99 | 26.25 | 26.75 | 1,048,219 | +0.41(+1.54%) |
Dec 07, 2023 | 26.07 | 26.49 | 25.89 | 26.34 | 615,738 | +0.30(+1.14%) |
Dec 06, 2023 | 26.60 | 27.02 | 25.99 | 26.05 | 747,644 | -0.18(-0.68%) |
Dec 05, 2023 | 26.84 | 26.93 | 25.92 | 26.22 | 1,103,440 | -0.73(-2.72%) |
Dec 04, 2023 | 27.20 | 27.56 | 26.63 | 26.96 | 1,519,135 | -0.39(-1.41%) |