Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 784,376 | +0.39(+1.76%) |
Feb 28, 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 134,238 | -0.29(-1.29%) |
Feb 27, 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 157,947 | -0.08(-0.36%) |
Feb 26, 2024 | 22.21 | 22.61 | 22.11 | 22.49 | 112,112 | +0.16(+0.72%) |
Feb 23, 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 170,063 | +0.37(+1.68%) |
Feb 22, 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 131,391 | -0.06(-0.27%) |
Feb 21, 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 137,890 | -0.12(-0.54%) |
Feb 20, 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 199,562 | +0.63(+2.93%) |
Feb 16, 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 81,624 | -0.22(-1.01%) |
Feb 15, 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 143,967 | +0.52(+2.45%) |
Feb 14, 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 116,970 | +0.92(+4.53%) |
Feb 13, 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 195,759 | -1.34(-6.20%) |
Feb 12, 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 155,048 | +0.35(+1.64%) |
Feb 09, 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 146,089 | +0.53(+2.55%) |
Feb 08, 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 163,687 | +0.87(+4.38%) |
Feb 07, 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 199,460 | -0.30(-1.49%) |
Feb 06, 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 449,528 | -3.31(-14.09%) |
Feb 05, 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 82,301 | -0.41(-1.72%) |
Feb 02, 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 67,438 | -0.56(-2.29%) |
Feb 01, 2024 | 23.84 | 24.52 | 23.84 | 24.46 | 126,688 | +0.68(+2.86%) |
Jan 31, 2024 | 24.69 | 24.73 | 23.77 | 23.78 | 94,112 | -1.08(-4.34%) |
Jan 30, 2024 | 24.43 | 24.92 | 24.43 | 24.86 | 65,772 | +0.24(+0.97%) |
Jan 29, 2024 | 24.28 | 24.62 | 23.84 | 24.62 | 108,701 | +0.24(+0.98%) |
Jan 26, 2024 | 25.12 | 25.21 | 24.33 | 24.38 | 61,578 | -0.74(-2.95%) |
Jan 25, 2024 | 25.16 | 25.16 | 24.65 | 25.12 | 111,301 | +0.36(+1.45%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.62 | 24.76 | 57,947 | -0.04(-0.16%) |
Jan 23, 2024 | 25.06 | 25.14 | 24.78 | 24.80 | 151,864 | +0.14(+0.57%) |
Jan 22, 2024 | 23.93 | 24.66 | 23.93 | 24.66 | 80,088 | +0.95(+4.01%) |
Jan 19, 2024 | 23.70 | 23.74 | 23.19 | 23.71 | 64,715 | +0.19(+0.81%) |
Jan 18, 2024 | 23.68 | 23.70 | 23.33 | 23.52 | 49,785 | +0.09(+0.38%) |
Jan 17, 2024 | 23.31 | 23.80 | 23.16 | 23.43 | 103,055 | -0.20(-0.85%) |
Jan 16, 2024 | 24.36 | 24.46 | 23.48 | 23.63 | 128,783 | -1.00(-4.06%) |
Jan 12, 2024 | 24.97 | 25.03 | 24.57 | 24.63 | 93,661 | +0.06(+0.24%) |
Jan 11, 2024 | 24.66 | 24.77 | 24.34 | 24.57 | 110,570 | -0.09(-0.36%) |
Jan 10, 2024 | 24.49 | 24.80 | 24.38 | 24.66 | 113,533 | +0.12(+0.49%) |
Jan 09, 2024 | 25.04 | 25.46 | 24.48 | 24.54 | 97,563 | -0.90(-3.54%) |
Jan 08, 2024 | 25.27 | 25.71 | 25.05 | 25.44 | 58,862 | +0.28(+1.11%) |
Jan 05, 2024 | 25.08 | 25.39 | 24.92 | 25.16 | 99,417 | -0.13(-0.51%) |
Jan 04, 2024 | 25.64 | 25.70 | 25.29 | 25.29 | 74,898 | -0.24(-0.94%) |
Jan 03, 2024 | 26.16 | 26.20 | 25.51 | 25.53 | 73,838 | -0.82(-3.11%) |
Jan 02, 2024 | 26.55 | 26.82 | 26.15 | 26.35 | 92,457 | -0.60(-2.23%) |
Dec 29, 2023 | 27.36 | 27.41 | 26.76 | 26.95 | 57,714 | -0.36(-1.32%) |
Dec 28, 2023 | 26.98 | 27.46 | 26.98 | 27.31 | 47,444 | +0.16(+0.59%) |
Dec 27, 2023 | 27.39 | 27.39 | 27.04 | 27.15 | 82,029 | -0.08(-0.29%) |
Dec 26, 2023 | 27.50 | 27.73 | 27.16 | 27.23 | 83,551 | -0.07(-0.26%) |
Dec 22, 2023 | 27.12 | 27.46 | 26.94 | 27.30 | 63,882 | +0.34(+1.26%) |
Dec 21, 2023 | 26.48 | 26.98 | 26.25 | 26.96 | 79,530 | +0.70(+2.67%) |
Dec 20, 2023 | 26.49 | 27.12 | 26.20 | 26.26 | 127,505 | -0.14(-0.53%) |
Dec 19, 2023 | 25.78 | 26.47 | 25.39 | 26.40 | 178,335 | +0.90(+3.53%) |
Dec 18, 2023 | 26.35 | 26.35 | 25.32 | 25.50 | 156,919 | -0.58(-2.22%) |
Dec 15, 2023 | 26.42 | 27.32 | 26.02 | 26.08 | 284,989 | -0.30(-1.14%) |
Dec 14, 2023 | 25.88 | 26.43 | 25.41 | 26.38 | 171,187 | +1.01(+3.98%) |
Dec 13, 2023 | 24.67 | 25.40 | 24.40 | 25.37 | 140,387 | +0.74(+3.00%) |
Dec 12, 2023 | 24.97 | 24.97 | 24.46 | 24.63 | 68,529 | -0.31(-1.24%) |
Dec 11, 2023 | 24.97 | 25.17 | 24.88 | 24.94 | 75,013 | +0.07(+0.28%) |
Dec 08, 2023 | 24.74 | 25.03 | 24.62 | 24.87 | 71,478 | +0.12(+0.48%) |
Dec 07, 2023 | 24.50 | 24.83 | 24.23 | 24.75 | 118,385 | +0.24(+0.98%) |
Dec 06, 2023 | 24.85 | 25.15 | 24.51 | 24.51 | 49,305 | -0.07(-0.28%) |
Dec 05, 2023 | 25.18 | 25.38 | 24.56 | 24.58 | 80,407 | -0.65(-2.58%) |
Dec 04, 2023 | 25.03 | 25.36 | 24.94 | 25.23 | 64,673 | +0.23(+0.92%) |