Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.91 | 22.95 | 22.39 | 22.86 | 34,343 | +0.38(+1.69%) |
Feb 28, 2024 | 22.46 | 22.86 | 22.46 | 22.48 | 17,104 | -0.17(-0.76%) |
Feb 27, 2024 | 22.96 | 22.96 | 22.49 | 22.65 | 12,494 | -0.14(-0.61%) |
Feb 26, 2024 | 22.84 | 23.07 | 22.57 | 22.79 | 12,935 | -0.24(-1.04%) |
Feb 23, 2024 | 22.97 | 23.39 | 22.92 | 23.03 | 19,710 | -0.02(-0.09%) |
Feb 22, 2024 | 23.26 | 23.47 | 22.86 | 23.05 | 62,793 | -0.34(-1.44%) |
Feb 21, 2024 | 23.87 | 23.87 | 23.20 | 23.39 | 29,783 | -0.51(-2.12%) |
Feb 20, 2024 | 24.42 | 24.56 | 23.77 | 23.89 | 24,188 | -0.52(-2.12%) |
Feb 16, 2024 | 24.36 | 24.54 | 24.11 | 24.41 | 30,823 | -0.15(-0.61%) |
Feb 15, 2024 | 24.16 | 24.78 | 23.82 | 24.56 | 54,639 | +0.53(+2.19%) |
Feb 14, 2024 | 24.45 | 24.45 | 23.84 | 24.03 | 29,906 | +0.13(+0.54%) |
Feb 13, 2024 | 24.32 | 24.78 | 23.04 | 23.90 | 102,756 | -1.30(-5.16%) |
Feb 12, 2024 | 24.59 | 25.41 | 24.59 | 25.21 | 47,611 | +0.79(+3.26%) |
Feb 09, 2024 | 24.54 | 24.54 | 24.13 | 24.41 | 36,272 | +0.19(+0.78%) |
Feb 08, 2024 | 24.40 | 24.50 | 24.05 | 24.22 | 32,768 | -0.02(-0.08%) |
Feb 07, 2024 | 24.50 | 24.54 | 24.07 | 24.24 | 34,755 | -0.14(-0.57%) |
Feb 06, 2024 | 23.77 | 24.82 | 23.77 | 24.38 | 35,142 | +0.45(+1.87%) |
Feb 05, 2024 | 23.81 | 24.41 | 23.80 | 23.93 | 67,237 | -0.34(-1.39%) |
Feb 02, 2024 | 23.15 | 24.56 | 23.15 | 24.27 | 45,390 | +0.51(+2.13%) |
Feb 01, 2024 | 23.18 | 23.77 | 22.76 | 23.77 | 29,040 | +0.94(+4.14%) |
Jan 31, 2024 | 23.61 | 23.75 | 22.77 | 22.82 | 41,012 | -0.70(-2.96%) |
Jan 30, 2024 | 23.35 | 23.56 | 23.21 | 23.52 | 18,734 | -0.02(-0.08%) |
Jan 29, 2024 | 22.86 | 23.74 | 22.57 | 23.54 | 49,255 | +0.56(+2.42%) |
Jan 26, 2024 | 23.09 | 23.10 | 22.61 | 22.98 | 16,959 | +0.16(+0.70%) |
Jan 25, 2024 | 23.05 | 23.05 | 22.58 | 22.82 | 33,036 | +0.28(+1.23%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.46 | 22.54 | 24,520 | -0.13(-0.57%) |
Jan 23, 2024 | 23.15 | 23.15 | 22.28 | 22.67 | 39,141 | -0.19(-0.83%) |
Jan 22, 2024 | 22.29 | 22.86 | 22.29 | 22.86 | 23,744 | +0.50(+2.22%) |
Jan 19, 2024 | 22.11 | 22.46 | 21.58 | 22.36 | 32,612 | +0.53(+2.41%) |
Jan 18, 2024 | 21.33 | 21.90 | 21.23 | 21.84 | 27,357 | +0.49(+2.28%) |
Jan 17, 2024 | 20.94 | 21.48 | 20.94 | 21.35 | 21,413 | -0.02(-0.09%) |
Jan 16, 2024 | 21.14 | 21.51 | 21.15 | 21.37 | 23,838 | +0.17(+0.80%) |
Jan 12, 2024 | 21.78 | 21.78 | 20.93 | 21.20 | 24,015 | -0.10(-0.47%) |
Jan 11, 2024 | 21.32 | 21.50 | 20.94 | 21.30 | 46,918 | -0.24(-1.11%) |
Jan 10, 2024 | 21.38 | 21.59 | 21.20 | 21.54 | 27,312 | -0.02(-0.09%) |
Jan 09, 2024 | 21.38 | 21.86 | 21.24 | 21.56 | 28,774 | -0.22(-1.00%) |
Jan 08, 2024 | 21.64 | 21.94 | 21.50 | 21.78 | 38,856 | -0.04(-0.18%) |
Jan 05, 2024 | 21.38 | 22.00 | 21.38 | 21.82 | 74,876 | +0.15(+0.69%) |
Jan 04, 2024 | 22.22 | 22.22 | 21.54 | 21.67 | 45,981 | -0.23(-1.04%) |
Jan 03, 2024 | 22.63 | 22.71 | 21.87 | 21.90 | 53,983 | -0.77(-3.38%) |
Jan 02, 2024 | 22.85 | 22.93 | 22.16 | 22.66 | 46,375 | -0.47(-2.02%) |
Dec 29, 2023 | 23.43 | 23.43 | 22.86 | 23.13 | 47,623 | -0.20(-0.85%) |
Dec 28, 2023 | 23.25 | 23.77 | 23.17 | 23.33 | 46,495 | -0.22(-0.93%) |
Dec 27, 2023 | 23.77 | 23.96 | 23.21 | 23.55 | 39,066 | -0.02(-0.08%) |
Dec 26, 2023 | 22.99 | 23.84 | 22.99 | 23.57 | 31,172 | +0.56(+2.42%) |
Dec 22, 2023 | 22.45 | 23.26 | 22.44 | 23.01 | 57,481 | +0.55(+2.43%) |
Dec 21, 2023 | 21.92 | 22.50 | 21.92 | 22.46 | 43,489 | +0.76(+3.48%) |
Dec 20, 2023 | 22.10 | 22.15 | 21.41 | 21.71 | 72,040 | -0.32(-1.44%) |
Dec 19, 2023 | 22.32 | 22.42 | 21.89 | 22.03 | 64,950 | -0.15(-0.67%) |
Dec 18, 2023 | 22.49 | 22.62 | 21.79 | 22.18 | 45,435 | -0.21(-0.93%) |
Dec 15, 2023 | 22.90 | 22.90 | 21.97 | 22.38 | 150,717 | +0.07(+0.31%) |
Dec 14, 2023 | 21.26 | 22.31 | 21.18 | 22.31 | 75,984 | +1.52(+7.31%) |
Dec 13, 2023 | 19.56 | 20.89 | 19.47 | 20.79 | 67,928 | +1.12(+5.71%) |
Dec 12, 2023 | 19.66 | 19.76 | 19.43 | 19.67 | 36,003 | +0.11(+0.56%) |
Dec 11, 2023 | 19.43 | 19.66 | 19.37 | 19.56 | 86,617 | +0.18(+0.92%) |
Dec 08, 2023 | 19.46 | 19.67 | 19.23 | 19.38 | 34,398 | -0.05(-0.26%) |
Dec 07, 2023 | 19.44 | 19.51 | 19.19 | 19.43 | 37,835 | -0.05(-0.26%) |
Dec 06, 2023 | 19.41 | 19.94 | 19.38 | 19.48 | 31,440 | +0.35(+1.82%) |
Dec 05, 2023 | 19.35 | 19.44 | 18.99 | 19.14 | 35,607 | -0.19(-0.98%) |
Dec 04, 2023 | 19.41 | 19.71 | 19.17 | 19.32 | 36,838 | -0.12(-0.61%) |