Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.62 | 27.56 | 25.43 | 25.75 | 337,433 | +0.24(+0.93%) |
Feb 28, 2024 | 24.85 | 25.65 | 24.85 | 25.52 | 64,608 | +0.47(+1.89%) |
Feb 27, 2024 | 25.14 | 25.57 | 25.01 | 25.04 | 42,895 | -0.03(-0.12%) |
Feb 26, 2024 | 25.05 | 25.39 | 24.90 | 25.07 | 58,338 | -0.01(-0.04%) |
Feb 23, 2024 | 25.14 | 25.18 | 24.95 | 25.08 | 29,822 | -0.07(-0.27%) |
Feb 22, 2024 | 25.42 | 25.74 | 25.01 | 25.15 | 46,970 | -0.27(-1.05%) |
Feb 21, 2024 | 25.63 | 25.76 | 25.03 | 25.42 | 35,973 | -0.29(-1.11%) |
Feb 20, 2024 | 25.72 | 25.94 | 25.49 | 25.70 | 30,272 | -0.28(-1.06%) |
Feb 16, 2024 | 25.63 | 26.20 | 25.63 | 25.98 | 41,410 | +0.12(+0.46%) |
Feb 15, 2024 | 26.06 | 26.07 | 25.60 | 25.86 | 29,039 | -0.11(-0.42%) |
Feb 14, 2024 | 25.38 | 25.99 | 25.11 | 25.97 | 30,901 | +1.03(+4.11%) |
Feb 13, 2024 | 25.59 | 25.83 | 24.85 | 24.94 | 41,654 | -1.10(-4.24%) |
Feb 12, 2024 | 25.77 | 26.21 | 25.63 | 26.05 | 57,607 | +0.57(+2.24%) |
Feb 09, 2024 | 25.25 | 25.60 | 25.25 | 25.48 | 51,944 | +0.25(+0.98%) |
Feb 08, 2024 | 25.28 | 25.37 | 25.13 | 25.23 | 58,140 | +0.06(+0.24%) |
Feb 07, 2024 | 25.26 | 25.44 | 25.00 | 25.17 | 44,891 | -0.08(-0.31%) |
Feb 06, 2024 | 25.67 | 26.05 | 25.25 | 25.25 | 34,253 | -0.29(-1.12%) |
Feb 05, 2024 | 25.26 | 25.58 | 25.10 | 25.54 | 49,789 | +0.20(+0.78%) |
Feb 02, 2024 | 25.31 | 25.52 | 25.19 | 25.34 | 49,593 | -0.08(-0.31%) |
Feb 01, 2024 | 24.52 | 25.44 | 24.47 | 25.42 | 56,835 | +0.89(+3.62%) |
Jan 31, 2024 | 24.84 | 25.24 | 24.53 | 24.53 | 51,215 | -0.39(-1.58%) |
Jan 30, 2024 | 24.98 | 25.28 | 24.68 | 24.92 | 32,712 | -0.01(-0.04%) |
Jan 29, 2024 | 25.07 | 25.54 | 24.91 | 24.93 | 35,786 | -0.27(-1.06%) |
Jan 26, 2024 | 25.14 | 25.73 | 25.01 | 25.20 | 25,591 | +0.06(+0.24%) |
Jan 25, 2024 | 25.25 | 25.56 | 24.94 | 25.14 | 43,206 | -0.15(-0.58%) |
Jan 24, 2024 | 25.58 | 25.68 | 25.11 | 25.29 | 68,688 | -0.14(-0.54%) |
Jan 23, 2024 | 25.55 | 25.78 | 25.35 | 25.43 | 24,117 | -0.12(-0.46%) |
Jan 22, 2024 | 24.91 | 25.62 | 24.91 | 25.55 | 62,385 | +0.63(+2.53%) |
Jan 19, 2024 | 25.17 | 25.17 | 24.90 | 24.91 | 29,309 | -0.33(-1.29%) |
Jan 18, 2024 | 24.93 | 25.28 | 24.91 | 25.24 | 65,449 | +0.43(+1.75%) |
Jan 17, 2024 | 25.08 | 25.14 | 24.63 | 24.81 | 59,479 | -0.36(-1.41%) |
Jan 16, 2024 | 25.66 | 25.73 | 25.03 | 25.16 | 44,217 | -0.52(-2.03%) |
Jan 12, 2024 | 26.07 | 26.15 | 25.66 | 25.68 | 32,670 | -0.22(-0.84%) |
Jan 11, 2024 | 25.82 | 26.36 | 25.65 | 25.90 | 40,037 | -0.07(-0.27%) |
Jan 10, 2024 | 26.06 | 26.11 | 25.63 | 25.97 | 35,987 | +0.10(+0.38%) |
Jan 09, 2024 | 26.30 | 26.35 | 25.87 | 25.87 | 22,044 | -0.58(-2.20%) |
Jan 08, 2024 | 26.16 | 26.75 | 26.13 | 26.45 | 40,029 | +0.40(+1.55%) |
Jan 05, 2024 | 26.20 | 26.50 | 25.95 | 26.05 | 33,695 | -0.25(-0.94%) |
Jan 04, 2024 | 26.41 | 26.48 | 26.15 | 26.29 | 42,609 | +0.01(+0.04%) |
Jan 03, 2024 | 26.62 | 26.74 | 26.13 | 26.29 | 37,521 | -0.44(-1.66%) |
Jan 02, 2024 | 26.86 | 27.03 | 26.68 | 26.73 | 66,475 | -0.13(-0.48%) |
Dec 29, 2023 | 27.33 | 27.33 | 26.85 | 26.86 | 25,720 | -0.43(-1.57%) |
Dec 28, 2023 | 27.05 | 27.43 | 26.97 | 27.29 | 37,231 | +0.22(+0.82%) |
Dec 27, 2023 | 26.87 | 27.12 | 26.62 | 27.06 | 54,056 | +0.18(+0.66%) |
Dec 26, 2023 | 26.89 | 26.98 | 26.39 | 26.89 | 48,071 | +0.13(+0.48%) |
Dec 22, 2023 | 26.74 | 27.08 | 26.69 | 26.76 | 30,221 | +0.14(+0.52%) |
Dec 21, 2023 | 26.60 | 26.70 | 26.18 | 26.62 | 104,978 | +0.37(+1.43%) |
Dec 20, 2023 | 26.15 | 26.59 | 25.94 | 26.25 | 98,168 | +0.09(+0.34%) |
Dec 19, 2023 | 26.11 | 26.32 | 25.98 | 26.16 | 37,962 | +0.29(+1.11%) |
Dec 18, 2023 | 26.03 | 26.10 | 25.51 | 25.87 | 71,649 | +0.04(+0.15%) |
Dec 15, 2023 | 25.88 | 26.06 | 25.73 | 25.83 | 106,508 | -0.03(-0.11%) |
Dec 14, 2023 | 25.70 | 26.07 | 25.53 | 25.86 | 74,775 | +0.40(+1.57%) |
Dec 13, 2023 | 25.68 | 25.68 | 24.93 | 25.46 | 67,432 | -0.09(-0.34%) |
Dec 12, 2023 | 25.40 | 25.76 | 25.40 | 25.55 | 61,565 | +0.00(+0.00%) |
Dec 11, 2023 | 25.92 | 25.95 | 25.45 | 25.55 | 56,030 | -0.35(-1.36%) |
Dec 08, 2023 | 26.13 | 26.13 | 25.71 | 25.90 | 42,910 | +0.23(+0.91%) |
Dec 07, 2023 | 25.76 | 25.81 | 25.49 | 25.67 | 57,828 | -0.13(-0.49%) |
Dec 06, 2023 | 26.17 | 26.35 | 25.70 | 25.79 | 44,728 | -0.29(-1.12%) |
Dec 05, 2023 | 26.10 | 26.38 | 25.77 | 26.09 | 35,865 | -0.25(-0.96%) |
Dec 04, 2023 | 26.53 | 26.74 | 25.98 | 26.34 | 77,279 | +0.08(+0.30%) |