Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.81 | 20.65 | 19.77 | 20.36 | 37,129 | -0.69(-3.26%) |
Feb 28, 2024 | 20.92 | 21.22 | 19.77 | 21.05 | 49,193 | -0.27(-1.28%) |
Feb 27, 2024 | 21.12 | 21.46 | 21.12 | 21.32 | 10,801 | -0.36(-1.64%) |
Feb 26, 2024 | 22.52 | 22.54 | 21.58 | 21.68 | 17,629 | -1.88(-8.00%) |
Feb 23, 2024 | 23.67 | 23.67 | 23.56 | 23.56 | 1,858 | +0.44(+1.89%) |
Feb 22, 2024 | 23.63 | 23.63 | 23.00 | 23.13 | 7,804 | -0.86(-3.59%) |
Feb 21, 2024 | 24.12 | 24.12 | 23.99 | 23.99 | 1,776 | +0.63(+2.68%) |
Feb 20, 2024 | 23.18 | 24.99 | 22.62 | 23.36 | 12,364 | -1.74(-6.95%) |
Feb 16, 2024 | 24.87 | 25.20 | 24.87 | 25.10 | 13,564 | +0.50(+2.02%) |
Feb 15, 2024 | 24.52 | 24.81 | 24.33 | 24.61 | 7,128 | -0.61(-2.40%) |
Feb 14, 2024 | 25.21 | 25.54 | 25.17 | 25.21 | 8,507 | -1.39(-5.22%) |
Feb 13, 2024 | 26.63 | 26.83 | 26.46 | 26.60 | 9,525 | +0.16(+0.62%) |
Feb 12, 2024 | 27.73 | 27.73 | 26.44 | 26.44 | 9,073 | -1.72(-6.11%) |
Feb 09, 2024 | 28.16 | 28.23 | 27.83 | 28.16 | 7,662 | -0.75(-2.59%) |
Feb 08, 2024 | 28.70 | 28.93 | 28.70 | 28.91 | 1,302 | +0.14(+0.49%) |
Feb 07, 2024 | 29.39 | 29.39 | 28.75 | 28.77 | 888 | -0.77(-2.59%) |
Feb 06, 2024 | 30.09 | 30.09 | 29.53 | 29.53 | 5,376 | -1.28(-4.16%) |
Feb 05, 2024 | 30.35 | 30.82 | 30.35 | 30.81 | 1,943 | +0.17(+0.55%) |
Feb 02, 2024 | 30.56 | 30.65 | 30.56 | 30.65 | 571 | +0.01(+0.03%) |
Feb 01, 2024 | 30.82 | 30.82 | 30.52 | 30.64 | 1,472 | -0.11(-0.36%) |
Jan 31, 2024 | 30.51 | 30.75 | 30.15 | 30.75 | 1,665 | +1.16(+3.93%) |
Jan 30, 2024 | 29.84 | 29.84 | 29.51 | 29.58 | 2,209 | -0.93(-3.05%) |
Jan 29, 2024 | 31.36 | 31.36 | 30.49 | 30.51 | 3,236 | -0.63(-2.01%) |
Jan 26, 2024 | 31.29 | 31.29 | 30.89 | 31.14 | 2,839 | -0.62(-1.94%) |
Jan 25, 2024 | 31.86 | 32.31 | 31.75 | 31.76 | 10,702 | -0.27(-0.84%) |
Jan 24, 2024 | 31.72 | 32.04 | 31.44 | 32.03 | 4,865 | -0.09(-0.29%) |
Jan 23, 2024 | 31.93 | 32.37 | 31.76 | 32.12 | 10,389 | +1.86(+6.15%) |
Jan 22, 2024 | 29.89 | 30.38 | 29.75 | 30.26 | 7,685 | +1.73(+6.05%) |
Jan 19, 2024 | 28.51 | 29.09 | 28.40 | 28.53 | 3,086 | -0.45(-1.55%) |
Jan 18, 2024 | 28.13 | 29.15 | 28.10 | 28.98 | 12,708 | +1.05(+3.77%) |
Jan 17, 2024 | 27.77 | 28.16 | 27.73 | 27.93 | 3,639 | +0.51(+1.86%) |
Jan 16, 2024 | 28.11 | 28.33 | 27.40 | 27.42 | 15,110 | -0.21(-0.77%) |
Jan 12, 2024 | 26.32 | 27.67 | 26.08 | 27.63 | 50,994 | +0.37(+1.34%) |
Jan 11, 2024 | 26.66 | 27.77 | 26.18 | 27.27 | 36,867 | -1.15(-4.04%) |
Jan 10, 2024 | 29.89 | 29.95 | 28.36 | 28.41 | 13,808 | -3.39(-10.66%) |
Jan 09, 2024 | 31.67 | 31.88 | 31.53 | 31.80 | 13,664 | +1.32(+4.32%) |
Jan 08, 2024 | 31.43 | 31.61 | 30.32 | 30.49 | 19,124 | -1.39(-4.35%) |
Jan 05, 2024 | 32.04 | 32.31 | 31.87 | 31.87 | 7,034 | +0.43(+1.36%) |
Jan 04, 2024 | 32.12 | 32.15 | 31.23 | 31.45 | 7,743 | -0.80(-2.47%) |
Jan 03, 2024 | 32.54 | 32.54 | 32.04 | 32.24 | 17,989 | +1.93(+6.37%) |
Jan 02, 2024 | 29.78 | 30.33 | 29.78 | 30.31 | 7,169 | -0.79(-2.54%) |
Dec 29, 2023 | 30.53 | 31.21 | 30.25 | 31.10 | 4,272 | +0.75(+2.48%) |
Dec 28, 2023 | 29.73 | 30.45 | 29.73 | 30.35 | 3,489 | +0.02(+0.07%) |
Dec 27, 2023 | 30.65 | 30.70 | 30.05 | 30.33 | 11,206 | -2.00(-6.17%) |
Dec 26, 2023 | 31.97 | 32.54 | 31.97 | 32.32 | 1,174 | +1.38(+4.47%) |
Dec 22, 2023 | 30.63 | 30.99 | 30.55 | 30.94 | 8,097 | -1.14(-3.57%) |
Dec 21, 2023 | 32.09 | 32.11 | 32.08 | 32.09 | 1,335 | -0.79(-2.42%) |
Dec 20, 2023 | 31.71 | 33.16 | 31.60 | 32.88 | 2,171 | -0.22(-0.65%) |
Dec 19, 2023 | 32.68 | 33.13 | 32.68 | 33.10 | 5,339 | +0.26(+0.79%) |
Dec 18, 2023 | 33.38 | 33.38 | 32.84 | 32.84 | 10,847 | +0.96(+3.00%) |
Dec 15, 2023 | 32.03 | 32.21 | 31.88 | 31.88 | 27,852 | +0.57(+1.81%) |
Dec 14, 2023 | 31.26 | 31.56 | 31.26 | 31.31 | 1,101 | -0.38(-1.20%) |
Dec 13, 2023 | 31.97 | 31.97 | 31.69 | 31.69 | 1,264 | -1.16(-3.54%) |
Dec 12, 2023 | 32.36 | 33.13 | 32.35 | 32.86 | 4,608 | +0.18(+0.56%) |
Dec 11, 2023 | 32.35 | 33.02 | 32.32 | 32.67 | 4,249 | +2.29(+7.54%) |
Dec 08, 2023 | 30.50 | 30.62 | 30.38 | 30.38 | 561 | -0.23(-0.75%) |
Dec 07, 2023 | 31.91 | 31.91 | 30.57 | 30.61 | 19,504 | -1.33(-4.15%) |
Dec 06, 2023 | 31.89 | 31.95 | 31.55 | 31.94 | 22,921 | +0.17(+0.53%) |
Dec 05, 2023 | 31.28 | 31.82 | 31.17 | 31.77 | 1,515 | -0.51(-1.59%) |
Dec 04, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 391 | -2.18(-6.34%) |