Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.60 | 25.60 | 24.77 | 24.77 | 6,611 | -0.34(-1.35%) |
Feb 28, 2024 | 24.15 | 25.90 | 24.15 | 25.11 | 16,686 | +0.96(+3.96%) |
Feb 27, 2024 | 24.58 | 24.60 | 23.93 | 24.15 | 11,281 | +0.32(+1.34%) |
Feb 26, 2024 | 24.74 | 24.76 | 23.67 | 23.83 | 5,777 | -0.70(-2.84%) |
Feb 23, 2024 | 24.59 | 24.95 | 24.31 | 24.53 | 9,321 | -0.60(-2.38%) |
Feb 22, 2024 | 26.01 | 26.01 | 24.76 | 25.13 | 12,076 | -1.20(-4.54%) |
Feb 21, 2024 | 25.95 | 26.84 | 24.67 | 26.32 | 23,397 | +0.69(+2.68%) |
Feb 20, 2024 | 24.81 | 27.54 | 24.81 | 25.64 | 32,140 | +0.81(+3.25%) |
Feb 16, 2024 | 25.08 | 25.31 | 24.36 | 24.83 | 8,239 | -0.18(-0.72%) |
Feb 15, 2024 | 24.29 | 25.04 | 23.33 | 25.01 | 10,820 | +1.18(+4.93%) |
Feb 14, 2024 | 23.77 | 23.83 | 23.08 | 23.83 | 14,728 | +0.65(+2.79%) |
Feb 13, 2024 | 24.63 | 25.21 | 23.09 | 23.19 | 20,288 | -2.20(-8.67%) |
Feb 12, 2024 | 26.94 | 27.11 | 24.97 | 25.39 | 29,140 | -1.27(-4.75%) |
Feb 09, 2024 | 26.05 | 27.35 | 26.05 | 26.65 | 5,333 | +0.61(+2.33%) |
Feb 08, 2024 | 25.72 | 26.05 | 25.61 | 26.05 | 7,855 | +0.59(+2.31%) |
Feb 07, 2024 | 25.28 | 26.06 | 25.16 | 25.46 | 16,168 | +0.06(+0.24%) |
Feb 06, 2024 | 27.10 | 27.20 | 25.40 | 25.40 | 13,194 | -1.65(-6.11%) |
Feb 05, 2024 | 25.49 | 27.69 | 24.90 | 27.05 | 38,174 | +1.29(+4.99%) |
Feb 02, 2024 | 26.46 | 26.53 | 25.77 | 25.77 | 7,818 | -0.36(-1.37%) |
Feb 01, 2024 | 25.50 | 26.14 | 24.96 | 26.13 | 11,560 | +0.75(+2.94%) |
Jan 31, 2024 | 26.46 | 26.46 | 25.38 | 25.38 | 6,015 | -1.63(-6.03%) |
Jan 30, 2024 | 27.33 | 27.40 | 26.69 | 27.01 | 4,199 | -0.34(-1.23%) |
Jan 29, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 2,573 | -0.04(-0.14%) |
Jan 26, 2024 | 27.71 | 27.85 | 26.86 | 27.38 | 7,369 | -0.19(-0.68%) |
Jan 25, 2024 | 27.51 | 27.68 | 27.18 | 27.57 | 8,884 | +0.01(+0.04%) |
Jan 24, 2024 | 27.26 | 27.67 | 26.90 | 27.56 | 8,331 | +0.37(+1.35%) |
Jan 23, 2024 | 28.19 | 28.19 | 27.18 | 27.20 | 7,448 | -0.70(-2.53%) |
Jan 22, 2024 | 27.16 | 28.16 | 27.16 | 27.90 | 9,693 | +0.66(+2.41%) |
Jan 19, 2024 | 27.20 | 27.24 | 26.12 | 27.24 | 15,905 | +0.44(+1.63%) |
Jan 18, 2024 | 26.81 | 28.02 | 26.14 | 26.81 | 13,450 | +0.10(+0.37%) |
Jan 17, 2024 | 26.25 | 26.72 | 26.25 | 26.71 | 6,427 | +0.33(+1.24%) |
Jan 16, 2024 | 26.73 | 26.75 | 26.31 | 26.38 | 7,850 | -0.41(-1.52%) |
Jan 12, 2024 | 27.68 | 27.94 | 26.48 | 26.79 | 10,279 | -0.55(-2.00%) |
Jan 11, 2024 | 27.53 | 27.53 | 26.80 | 27.33 | 13,250 | -0.36(-1.29%) |
Jan 10, 2024 | 27.07 | 27.92 | 27.04 | 27.69 | 9,491 | +0.55(+2.01%) |
Jan 09, 2024 | 27.93 | 28.10 | 27.09 | 27.15 | 9,667 | -1.14(-4.04%) |
Jan 08, 2024 | 28.12 | 28.40 | 27.70 | 28.29 | 6,791 | +0.57(+2.04%) |
Jan 05, 2024 | 27.63 | 28.01 | 27.52 | 27.72 | 39,717 | -0.25(-0.89%) |
Jan 04, 2024 | 28.55 | 28.55 | 27.42 | 27.97 | 12,851 | -0.40(-1.40%) |
Jan 03, 2024 | 28.99 | 28.99 | 28.02 | 28.37 | 15,916 | -0.68(-2.32%) |
Jan 02, 2024 | 29.17 | 29.22 | 28.47 | 29.04 | 19,624 | -0.03(-0.10%) |
Dec 29, 2023 | 29.98 | 29.98 | 29.07 | 29.07 | 8,269 | -0.66(-2.20%) |
Dec 28, 2023 | 30.48 | 30.52 | 29.73 | 29.73 | 11,495 | -0.25(-0.83%) |
Dec 27, 2023 | 30.18 | 30.18 | 29.75 | 29.98 | 9,710 | -0.15(-0.49%) |
Dec 26, 2023 | 29.02 | 30.16 | 29.02 | 30.12 | 9,065 | +0.86(+2.95%) |
Dec 22, 2023 | 29.78 | 29.79 | 29.26 | 29.26 | 18,550 | -0.35(-1.17%) |
Dec 21, 2023 | 29.12 | 29.65 | 29.12 | 29.61 | 9,134 | +0.47(+1.60%) |
Dec 20, 2023 | 29.03 | 29.90 | 29.03 | 29.14 | 26,335 | -0.21(-0.71%) |
Dec 19, 2023 | 28.61 | 29.60 | 28.56 | 29.35 | 16,927 | +0.77(+2.71%) |
Dec 18, 2023 | 28.62 | 29.49 | 28.58 | 28.58 | 15,557 | -0.05(-0.17%) |
Dec 15, 2023 | 27.23 | 29.67 | 26.31 | 28.62 | 97,740 | +1.64(+6.07%) |
Dec 14, 2023 | 26.06 | 27.45 | 26.06 | 26.99 | 42,055 | +1.17(+4.54%) |
Dec 13, 2023 | 25.82 | 25.82 | 25.72 | 25.82 | 78,622 | +0.10(+0.39%) |
Dec 12, 2023 | 25.47 | 25.79 | 25.42 | 25.72 | 11,140 | +0.00(+0.00%) |
Dec 11, 2023 | 25.34 | 25.77 | 25.34 | 25.72 | 11,363 | -0.04(-0.15%) |
Dec 08, 2023 | 25.66 | 25.82 | 25.65 | 25.76 | 33,192 | -0.06(-0.23%) |
Dec 07, 2023 | 25.66 | 25.82 | 25.48 | 25.82 | 25,181 | +0.37(+1.44%) |
Dec 06, 2023 | 25.42 | 25.80 | 25.32 | 25.45 | 35,247 | +0.36(+1.42%) |
Dec 05, 2023 | 24.93 | 25.33 | 24.93 | 25.09 | 34,950 | -0.03(-0.12%) |
Dec 04, 2023 | 24.97 | 25.12 | 24.97 | 25.12 | 10,130 | +0.14(+0.56%) |