Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.65 | 25.19 | 24.56 | 25.16 | 295,268 | +0.72(+2.95%) |
Feb 28, 2024 | 24.53 | 24.62 | 24.25 | 24.44 | 200,873 | -0.05(-0.20%) |
Feb 27, 2024 | 24.66 | 24.70 | 24.35 | 24.49 | 153,734 | -0.09(-0.36%) |
Feb 26, 2024 | 25.09 | 25.32 | 24.56 | 24.57 | 212,397 | -0.50(-2.01%) |
Feb 23, 2024 | 24.90 | 25.26 | 24.63 | 25.08 | 209,895 | +0.06(+0.24%) |
Feb 22, 2024 | 24.67 | 25.30 | 24.43 | 25.02 | 426,920 | +0.27(+1.08%) |
Feb 21, 2024 | 24.53 | 24.80 | 24.44 | 24.75 | 271,860 | +0.27(+1.09%) |
Feb 20, 2024 | 23.60 | 24.49 | 23.51 | 24.49 | 336,206 | +0.63(+2.65%) |
Feb 16, 2024 | 23.71 | 23.88 | 23.31 | 23.85 | 267,988 | +0.22(+0.92%) |
Feb 15, 2024 | 23.40 | 23.78 | 23.22 | 23.64 | 258,142 | +0.34(+1.44%) |
Feb 14, 2024 | 23.89 | 23.93 | 23.12 | 23.30 | 225,163 | -0.42(-1.76%) |
Feb 13, 2024 | 23.66 | 23.74 | 23.31 | 23.72 | 366,380 | +0.01(+0.04%) |
Feb 12, 2024 | 23.30 | 23.90 | 23.30 | 23.71 | 231,145 | +0.48(+2.05%) |
Feb 09, 2024 | 23.35 | 23.46 | 23.15 | 23.23 | 191,536 | -0.06(-0.25%) |
Feb 08, 2024 | 22.57 | 23.31 | 22.45 | 23.29 | 487,759 | +0.69(+3.05%) |
Feb 07, 2024 | 22.76 | 22.87 | 22.58 | 22.60 | 484,630 | -0.17(-0.77%) |
Feb 06, 2024 | 22.62 | 22.85 | 22.31 | 22.78 | 235,553 | +0.22(+0.99%) |
Feb 05, 2024 | 22.22 | 22.69 | 21.98 | 22.55 | 353,319 | +0.26(+1.18%) |
Feb 02, 2024 | 22.54 | 22.54 | 22.07 | 22.29 | 367,042 | -0.25(-1.12%) |
Feb 01, 2024 | 22.95 | 22.95 | 22.32 | 22.55 | 485,086 | -0.19(-0.85%) |
Jan 31, 2024 | 23.07 | 23.07 | 22.60 | 22.74 | 373,714 | -0.33(-1.43%) |
Jan 30, 2024 | 22.84 | 23.09 | 22.32 | 23.07 | 334,774 | +0.10(+0.42%) |
Jan 29, 2024 | 22.77 | 22.97 | 22.36 | 22.97 | 484,722 | +0.21(+0.94%) |
Jan 26, 2024 | 22.51 | 22.77 | 22.44 | 22.76 | 235,835 | +0.31(+1.38%) |
Jan 25, 2024 | 22.32 | 22.46 | 21.92 | 22.45 | 220,137 | +0.38(+1.72%) |
Jan 24, 2024 | 21.94 | 22.21 | 21.76 | 22.07 | 308,578 | +0.30(+1.38%) |
Jan 23, 2024 | 21.55 | 21.77 | 21.34 | 21.77 | 315,880 | +0.30(+1.40%) |
Jan 22, 2024 | 21.15 | 21.59 | 20.92 | 21.47 | 860,080 | +0.42(+1.98%) |
Jan 19, 2024 | 21.07 | 21.07 | 20.77 | 21.05 | 307,723 | +0.04(+0.18%) |
Jan 18, 2024 | 20.91 | 21.02 | 20.56 | 21.01 | 468,942 | +0.31(+1.50%) |
Jan 17, 2024 | 20.39 | 20.82 | 20.23 | 20.70 | 533,567 | -0.01(-0.05%) |
Jan 16, 2024 | 20.81 | 20.90 | 20.44 | 20.71 | 599,711 | -0.10(-0.47%) |
Jan 12, 2024 | 20.63 | 20.81 | 20.38 | 20.81 | 203,925 | +0.51(+2.54%) |
Jan 11, 2024 | 20.09 | 20.30 | 19.91 | 20.29 | 1,108,493 | +0.28(+1.41%) |
Jan 10, 2024 | 20.52 | 20.57 | 19.86 | 20.01 | 950,376 | -0.59(-2.87%) |
Jan 09, 2024 | 20.48 | 20.92 | 20.25 | 20.60 | 577,801 | +0.09(+0.43%) |
Jan 08, 2024 | 20.52 | 20.76 | 20.08 | 20.52 | 580,083 | -0.20(-0.98%) |
Jan 05, 2024 | 20.00 | 20.73 | 19.90 | 20.72 | 696,085 | +1.02(+5.18%) |
Jan 04, 2024 | 20.13 | 20.26 | 19.64 | 19.70 | 748,759 | -0.27(-1.36%) |
Jan 03, 2024 | 19.65 | 20.28 | 19.52 | 19.97 | 821,062 | +0.38(+1.93%) |
Jan 02, 2024 | 19.48 | 19.85 | 19.43 | 19.59 | 800,344 | +0.10(+0.50%) |
Dec 29, 2023 | 19.49 | 19.61 | 19.30 | 19.50 | 509,497 | -0.02(-0.10%) |
Dec 28, 2023 | 19.71 | 19.76 | 19.47 | 19.52 | 719,679 | -0.24(-1.23%) |
Dec 27, 2023 | 19.59 | 19.93 | 19.59 | 19.76 | 666,043 | +0.13(+0.64%) |
Dec 26, 2023 | 19.22 | 20.03 | 19.21 | 19.63 | 607,395 | +0.49(+2.54%) |
Dec 22, 2023 | 19.29 | 19.46 | 19.05 | 19.15 | 628,036 | +0.00(+0.00%) |
Dec 21, 2023 | 18.91 | 19.27 | 18.91 | 19.15 | 431,051 | +0.20(+1.08%) |
Dec 20, 2023 | 19.13 | 19.29 | 18.87 | 18.94 | 355,200 | -0.12(-0.61%) |
Dec 19, 2023 | 18.67 | 19.11 | 18.61 | 19.06 | 340,989 | +0.49(+2.61%) |
Dec 18, 2023 | 18.23 | 18.57 | 18.19 | 18.57 | 222,150 | +0.55(+3.07%) |
Dec 15, 2023 | 18.01 | 18.16 | 17.85 | 18.02 | 386,088 | -0.03(-0.16%) |
Dec 14, 2023 | 17.77 | 18.18 | 17.77 | 18.05 | 351,689 | +0.48(+2.71%) |
Dec 13, 2023 | 17.40 | 17.60 | 17.28 | 17.57 | 1,445,009 | +0.23(+1.34%) |
Dec 12, 2023 | 17.25 | 17.41 | 17.01 | 17.34 | 407,007 | -0.11(-0.61%) |
Dec 11, 2023 | 17.75 | 17.94 | 17.34 | 17.45 | 543,335 | -0.37(-2.07%) |
Dec 08, 2023 | 17.50 | 17.89 | 17.50 | 17.82 | 201,701 | +0.38(+2.17%) |
Dec 07, 2023 | 17.53 | 17.53 | 17.30 | 17.44 | 244,081 | +0.02(+0.11%) |
Dec 06, 2023 | 17.55 | 17.72 | 17.29 | 17.42 | 327,829 | -0.14(-0.77%) |
Dec 05, 2023 | 17.75 | 17.83 | 17.54 | 17.55 | 260,009 | -0.29(-1.63%) |
Dec 04, 2023 | 17.24 | 17.86 | 17.19 | 17.85 | 224,222 | +0.60(+3.49%) |