Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 291,280 | +0.57(+2.21%) |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 186,478 | +0.27(+1.06%) |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 171,029 | +0.62(+2.49%) |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 155,422 | -0.26(-1.03%) |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 155,983 | -0.08(-0.32%) |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 445,920 | -0.37(-1.45%) |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 221,942 | -0.40(-1.54%) |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 260,472 | +0.40(+1.56%) |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 211,348 | +0.32(+1.27%) |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 201,742 | +0.16(+0.64%) |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 250,717 | +0.61(+2.49%) |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 205,509 | -0.42(-1.69%) |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 323,250 | +0.20(+0.81%) |
Feb 09, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 213,217 | +0.02(+0.08%) |
Feb 08, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 149,613 | -0.24(-0.96%) |
Feb 07, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 272,062 | -0.14(-0.56%) |
Feb 06, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 134,464 | +0.20(+0.80%) |
Feb 05, 2024 | 24.80 | 24.98 | 24.61 | 24.87 | 149,621 | -0.23(-0.92%) |
Feb 02, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 408,480 | -0.52(-2.03%) |
Feb 01, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 337,298 | +0.19(+0.75%) |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 608,136 | -0.12(-0.47%) |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 239,076 | -0.29(-1.12%) |
Jan 29, 2024 | 26.07 | 26.09 | 25.71 | 25.84 | 211,038 | -0.09(-0.35%) |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 489,957 | -0.17(-0.65%) |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 260,169 | -0.02(-0.08%) |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 1,096,410 | +0.19(+0.73%) |
Jan 23, 2024 | 25.99 | 26.20 | 25.73 | 25.93 | 209,951 | +0.03(+0.12%) |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 688,195 | +0.25(+0.97%) |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 392,970 | +0.33(+1.30%) |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 634,738 | -0.02(-0.08%) |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 1,190,831 | -0.34(-1.32%) |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 397,985 | -0.39(-1.50%) |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 358,264 | -0.13(-0.50%) |
Jan 11, 2024 | 26.34 | 26.37 | 26.07 | 26.20 | 422,169 | -0.04(-0.15%) |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 436,763 | -0.23(-0.87%) |
Jan 09, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 277,640 | -0.23(-0.86%) |
Jan 08, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 321,525 | -0.34(-1.26%) |
Jan 05, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 189,317 | -0.02(-0.07%) |
Jan 04, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 168,367 | -0.58(-2.10%) |
Jan 03, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 160,117 | -0.27(-0.97%) |
Jan 02, 2024 | 27.78 | 28.06 | 27.68 | 27.91 | 308,205 | -0.30(-1.06%) |
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 879,065 | +0.13(+0.46%) |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 247,461 | +0.24(+0.86%) |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 1,234,510 | +0.00(+0.00%) |
Dec 26, 2023 | 27.59 | 27.93 | 27.50 | 27.84 | 192,745 | +0.31(+1.13%) |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 387,942 | -0.14(-0.51%) |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 467,813 | +0.29(+1.06%) |
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 299,620 | -0.83(-2.94%) |
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 405,118 | +0.36(+1.29%) |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 453,371 | -0.73(-2.55%) |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 679,946 | +0.01(+0.04%) |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 927,772 | +0.51(+1.82%) |
Dec 13, 2023 | 27.14 | 28.25 | 26.90 | 28.06 | 668,643 | +1.09(+4.04%) |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 233,422 | +0.26(+0.97%) |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 897,808 | -0.64(-2.34%) |
Dec 08, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 489,914 | -0.01(-0.04%) |
Dec 07, 2023 | 27.35 | 27.39 | 27.06 | 27.36 | 315,472 | +0.39(+1.45%) |
Dec 06, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 317,407 | +0.11(+0.41%) |
Dec 05, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 322,667 | +0.01(+0.04%) |
Dec 04, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 372,209 | -0.85(-3.07%) |