Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.49 | 26.79 | 26.01 | 26.38 | 211,800 | -0.46(-1.71%) |
Feb 28, 2024 | 27.30 | 27.42 | 26.83 | 26.84 | 109,266 | -0.48(-1.76%) |
Feb 27, 2024 | 26.92 | 27.60 | 26.88 | 27.32 | 196,314 | +0.55(+2.05%) |
Feb 26, 2024 | 26.97 | 27.19 | 26.76 | 26.77 | 101,029 | -0.28(-1.04%) |
Feb 23, 2024 | 27.10 | 27.17 | 27.00 | 27.05 | 76,037 | +0.01(+0.04%) |
Feb 22, 2024 | 26.86 | 27.17 | 26.85 | 27.04 | 85,384 | +0.10(+0.37%) |
Feb 21, 2024 | 26.82 | 27.02 | 26.77 | 26.94 | 78,879 | +0.23(+0.86%) |
Feb 20, 2024 | 26.80 | 27.10 | 26.67 | 26.71 | 116,056 | -0.24(-0.89%) |
Feb 16, 2024 | 26.95 | 0 | +0.43(+1.62%) | |||
Feb 15, 2024 | 26.21 | 26.53 | 26.21 | 26.52 | 152,331 | +0.43(+1.65%) |
Feb 14, 2024 | 26.22 | 26.38 | 26.00 | 26.09 | 106,786 | +0.07(+0.27%) |
Feb 13, 2024 | 26.59 | 26.61 | 25.84 | 26.02 | 205,649 | -0.75(-2.80%) |
Feb 12, 2024 | 26.38 | 26.95 | 26.38 | 26.77 | 104,268 | +0.28(+1.06%) |
Feb 09, 2024 | 26.00 | 26.49 | 26.00 | 26.49 | 155,187 | +0.49(+1.88%) |
Feb 08, 2024 | 26.00 | 26.18 | 26.00 | 26.00 | 131,416 | +0.00(+0.00%) |
Feb 07, 2024 | 26.21 | 26.29 | 26.00 | 26.00 | 172,584 | -0.30(-1.14%) |
Feb 06, 2024 | 25.78 | 26.33 | 25.78 | 26.30 | 240,914 | +0.52(+2.02%) |
Feb 05, 2024 | 26.50 | 26.50 | 25.78 | 25.78 | 197,191 | -0.45(-1.72%) |
Feb 02, 2024 | 26.27 | 26.50 | 26.05 | 26.23 | 144,662 | -0.06(-0.23%) |
Feb 01, 2024 | 26.53 | 26.76 | 25.94 | 26.29 | 359,767 | -0.24(-0.90%) |
Jan 31, 2024 | 27.00 | 27.06 | 26.52 | 26.53 | 100,521 | -0.45(-1.67%) |
Jan 30, 2024 | 26.81 | 27.17 | 26.81 | 26.98 | 62,523 | +0.07(+0.26%) |
Jan 29, 2024 | 27.05 | 27.05 | 26.77 | 26.91 | 78,571 | -0.17(-0.63%) |
Jan 26, 2024 | 27.17 | 27.39 | 26.98 | 27.08 | 130,094 | -0.09(-0.33%) |
Jan 25, 2024 | 27.05 | 27.25 | 27.04 | 27.17 | 97,196 | +0.10(+0.37%) |
Jan 24, 2024 | 27.25 | 27.30 | 27.03 | 27.07 | 100,161 | +0.01(+0.04%) |
Jan 23, 2024 | 27.07 | 27.21 | 26.85 | 27.06 | 122,221 | +0.06(+0.22%) |
Jan 22, 2024 | 26.77 | 27.05 | 26.77 | 27.00 | 50,539 | +0.09(+0.33%) |
Jan 19, 2024 | 26.60 | 26.91 | 26.50 | 26.91 | 87,013 | +0.27(+1.01%) |
Jan 18, 2024 | 26.36 | 26.70 | 26.30 | 26.64 | 137,666 | +0.24(+0.91%) |
Jan 17, 2024 | 26.55 | 26.67 | 26.30 | 26.40 | 153,082 | -0.21(-0.79%) |
Jan 16, 2024 | 26.67 | 26.78 | 26.50 | 26.61 | 132,674 | -0.24(-0.89%) |
Jan 15, 2024 | 26.55 | 26.92 | 26.40 | 26.85 | 52,346 | +0.32(+1.21%) |
Jan 12, 2024 | 26.65 | 26.86 | 26.50 | 26.53 | 104,072 | -0.07(-0.26%) |
Jan 11, 2024 | 26.81 | 26.90 | 26.52 | 26.60 | 201,762 | -0.33(-1.23%) |
Jan 10, 2024 | 27.30 | 27.39 | 26.92 | 26.93 | 95,976 | -0.40(-1.46%) |
Jan 09, 2024 | 27.39 | 27.43 | 27.15 | 27.33 | 149,216 | -0.11(-0.40%) |
Jan 08, 2024 | 27.16 | 27.47 | 27.12 | 27.44 | 140,332 | +0.35(+1.29%) |
Jan 05, 2024 | 26.66 | 27.15 | 26.66 | 27.09 | 154,638 | +0.40(+1.50%) |
Jan 04, 2024 | 26.80 | 26.92 | 26.67 | 26.69 | 105,954 | -0.06(-0.22%) |
Jan 03, 2024 | 26.85 | 26.90 | 26.51 | 26.75 | 188,598 | -0.10(-0.37%) |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 287,476 | -1.02(-3.66%) |
Dec 29, 2023 | 27.87 | 0 | +0.37(+1.35%) | |||
Dec 28, 2023 | 27.49 | 27.57 | 27.38 | 27.50 | 139,017 | +0.14(+0.51%) |
Dec 27, 2023 | 27.02 | 27.48 | 27.02 | 27.36 | 185,417 | +0.36(+1.33%) |
Dec 22, 2023 | 27.00 | 0 | +0.27(+1.01%) | |||
Dec 21, 2023 | 26.75 | 26.84 | 26.58 | 26.73 | 129,549 | +0.22(+0.83%) |
Dec 20, 2023 | 26.25 | 27.01 | 26.25 | 26.51 | 418,992 | +0.26(+0.99%) |
Dec 19, 2023 | 25.78 | 26.25 | 25.78 | 26.25 | 377,618 | +0.44(+1.70%) |
Dec 18, 2023 | 25.95 | 26.06 | 25.67 | 25.81 | 232,477 | -0.16(-0.62%) |
Dec 15, 2023 | 26.36 | 26.36 | 25.88 | 25.97 | 300,084 | -0.39(-1.48%) |
Dec 14, 2023 | 26.10 | 26.40 | 25.94 | 26.36 | 711,913 | +0.26(+1.00%) |
Dec 13, 2023 | 25.22 | 26.14 | 25.20 | 26.10 | 391,672 | +0.73(+2.88%) |
Dec 12, 2023 | 25.46 | 25.46 | 25.13 | 25.37 | 121,929 | +0.01(+0.04%) |
Dec 11, 2023 | 25.82 | 25.82 | 25.06 | 25.36 | 346,278 | -0.48(-1.86%) |
Dec 08, 2023 | 25.11 | 25.90 | 25.05 | 25.84 | 295,798 | +0.54(+2.13%) |
Dec 07, 2023 | 25.50 | 26.58 | 24.92 | 25.30 | 512,905 | -1.09(-4.13%) |
Dec 06, 2023 | 26.15 | 26.60 | 26.13 | 26.39 | 152,488 | +0.31(+1.19%) |
Dec 05, 2023 | 26.42 | 26.62 | 26.02 | 26.08 | 122,444 | -0.37(-1.40%) |
Dec 04, 2023 | 26.54 | 26.84 | 26.30 | 26.45 | 135,766 | -0.10(-0.38%) |