Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.99 | 27.79 | 26.99 | 27.79 | 13,264 | +1.24(+4.67%) |
Feb 28, 2024 | 26.70 | 26.80 | 26.20 | 26.55 | 21,332 | -0.16(-0.59%) |
Feb 27, 2024 | 26.80 | 27.38 | 26.70 | 26.71 | 16,407 | -0.08(-0.30%) |
Feb 26, 2024 | 26.79 | 27.28 | 26.47 | 26.79 | 33,668 | -0.33(-1.21%) |
Feb 23, 2024 | 27.21 | 27.35 | 27.04 | 27.12 | 4,211 | -0.17(-0.62%) |
Feb 22, 2024 | 27.21 | 27.28 | 26.94 | 27.28 | 17,096 | -0.11(-0.40%) |
Feb 21, 2024 | 27.38 | 27.49 | 27.23 | 27.39 | 6,796 | +0.03(+0.11%) |
Feb 20, 2024 | 27.37 | 28.12 | 27.28 | 27.36 | 12,910 | -0.42(-1.50%) |
Feb 16, 2024 | 27.38 | 27.93 | 27.25 | 27.78 | 7,979 | +0.31(+1.12%) |
Feb 15, 2024 | 27.02 | 27.68 | 26.61 | 27.47 | 15,549 | +0.27(+0.98%) |
Feb 14, 2024 | 27.27 | 27.27 | 26.86 | 27.21 | 10,500 | +0.29(+1.07%) |
Feb 13, 2024 | 27.29 | 27.59 | 26.87 | 26.92 | 45,193 | -0.88(-3.18%) |
Feb 12, 2024 | 27.41 | 28.07 | 27.35 | 27.80 | 11,199 | +0.47(+1.71%) |
Feb 09, 2024 | 27.28 | 27.99 | 27.14 | 27.33 | 17,439 | +0.15(+0.55%) |
Feb 08, 2024 | 27.67 | 27.98 | 27.19 | 27.19 | 17,756 | -0.56(-2.00%) |
Feb 07, 2024 | 27.19 | 27.74 | 27.04 | 27.74 | 32,663 | +0.41(+1.49%) |
Feb 06, 2024 | 27.16 | 27.58 | 27.14 | 27.33 | 18,779 | +0.20(+0.73%) |
Feb 05, 2024 | 27.18 | 27.62 | 27.14 | 27.14 | 25,578 | -0.16(-0.58%) |
Feb 02, 2024 | 27.93 | 27.93 | 27.21 | 27.29 | 16,238 | -0.96(-3.41%) |
Feb 01, 2024 | 27.77 | 28.26 | 27.28 | 28.26 | 18,660 | +0.53(+1.90%) |
Jan 31, 2024 | 27.47 | 28.75 | 26.60 | 27.73 | 17,322 | +0.59(+2.16%) |
Jan 30, 2024 | 26.59 | 27.86 | 26.59 | 27.15 | 31,333 | +0.70(+2.66%) |
Jan 29, 2024 | 24.90 | 26.54 | 24.90 | 26.44 | 25,608 | +1.71(+6.90%) |
Jan 26, 2024 | 24.48 | 24.80 | 24.45 | 24.73 | 4,701 | -0.16(-0.64%) |
Jan 25, 2024 | 25.03 | 25.03 | 24.61 | 24.89 | 9,373 | +0.03(+0.12%) |
Jan 24, 2024 | 24.96 | 24.96 | 24.85 | 24.86 | 3,663 | -0.02(-0.08%) |
Jan 23, 2024 | 25.53 | 25.53 | 24.88 | 24.88 | 6,705 | -0.52(-2.03%) |
Jan 22, 2024 | 25.24 | 25.54 | 24.76 | 25.40 | 17,938 | +0.34(+1.35%) |
Jan 19, 2024 | 24.33 | 25.06 | 24.31 | 25.06 | 11,979 | +0.75(+3.10%) |
Jan 18, 2024 | 24.52 | 24.52 | 24.31 | 24.31 | 2,914 | -0.02(-0.08%) |
Jan 17, 2024 | 24.46 | 24.72 | 24.26 | 24.33 | 10,964 | -0.08(-0.33%) |
Jan 16, 2024 | 24.90 | 24.90 | 24.30 | 24.41 | 5,744 | -0.20(-0.81%) |
Jan 12, 2024 | 25.38 | 25.38 | 24.61 | 24.61 | 10,775 | -0.60(-2.36%) |
Jan 11, 2024 | 25.39 | 25.56 | 25.11 | 25.20 | 7,630 | -0.59(-2.27%) |
Jan 10, 2024 | 26.11 | 26.32 | 25.79 | 25.79 | 11,500 | -0.07(-0.27%) |
Jan 09, 2024 | 26.52 | 26.52 | 25.86 | 25.86 | 6,876 | -0.64(-2.43%) |
Jan 08, 2024 | 26.06 | 26.51 | 26.06 | 26.50 | 2,656 | +0.06(+0.23%) |
Jan 05, 2024 | 25.73 | 26.67 | 25.73 | 26.44 | 18,500 | +0.66(+2.58%) |
Jan 04, 2024 | 26.36 | 26.72 | 25.50 | 25.78 | 10,596 | -0.35(-1.33%) |
Jan 03, 2024 | 26.81 | 26.81 | 26.12 | 26.12 | 13,243 | -0.74(-2.77%) |
Jan 02, 2024 | 27.12 | 27.12 | 26.78 | 26.87 | 10,113 | -0.27(-0.99%) |
Dec 29, 2023 | 26.80 | 27.34 | 26.59 | 27.14 | 5,035 | +0.20(+0.74%) |
Dec 28, 2023 | 26.97 | 27.04 | 26.76 | 26.94 | 5,661 | -0.12(-0.44%) |
Dec 27, 2023 | 26.66 | 27.12 | 26.66 | 27.06 | 7,139 | -0.11(-0.40%) |
Dec 26, 2023 | 27.05 | 27.25 | 26.42 | 27.17 | 13,441 | -0.08(-0.29%) |
Dec 22, 2023 | 26.34 | 27.35 | 26.34 | 27.24 | 4,958 | +0.46(+1.70%) |
Dec 21, 2023 | 26.95 | 27.54 | 26.69 | 26.79 | 11,960 | -0.58(-2.10%) |
Dec 20, 2023 | 27.82 | 28.25 | 26.27 | 27.36 | 21,358 | -0.35(-1.28%) |
Dec 19, 2023 | 27.57 | 28.26 | 27.17 | 27.72 | 17,898 | +0.16(+0.57%) |
Dec 18, 2023 | 27.79 | 27.79 | 26.63 | 27.56 | 13,608 | -0.23(-0.82%) |
Dec 15, 2023 | 26.81 | 28.55 | 26.55 | 27.79 | 59,814 | +0.74(+2.73%) |
Dec 14, 2023 | 26.04 | 27.07 | 25.32 | 27.05 | 19,373 | +1.61(+6.31%) |
Dec 13, 2023 | 24.29 | 26.06 | 24.27 | 25.44 | 19,959 | +1.38(+5.73%) |
Dec 12, 2023 | 24.28 | 24.35 | 24.01 | 24.07 | 4,731 | -0.07(-0.29%) |
Dec 11, 2023 | 24.42 | 24.42 | 23.71 | 24.13 | 37,766 | -0.40(-1.65%) |
Dec 08, 2023 | 24.56 | 24.56 | 23.53 | 24.54 | 4,948 | +0.28(+1.14%) |
Dec 07, 2023 | 24.02 | 24.32 | 23.75 | 24.26 | 12,438 | -0.53(-2.14%) |
Dec 06, 2023 | 24.30 | 24.83 | 24.29 | 24.79 | 10,113 | +0.49(+2.03%) |
Dec 05, 2023 | 24.16 | 24.30 | 23.27 | 24.30 | 9,252 | +0.14(+0.57%) |
Dec 04, 2023 | 24.12 | 24.36 | 21.71 | 24.16 | 15,268 | +0.00(+0.00%) |