Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.02 | 23.81 | 22.96 | 23.28 | 9,725 | +0.66(+2.92%) |
Feb 28, 2024 | 22.68 | 22.97 | 22.62 | 22.62 | 7,477 | -0.19(-0.82%) |
Feb 27, 2024 | 22.77 | 22.94 | 22.62 | 22.80 | 6,046 | +0.02(+0.09%) |
Feb 26, 2024 | 22.88 | 23.27 | 22.72 | 22.78 | 5,683 | -0.32(-1.37%) |
Feb 23, 2024 | 23.09 | 23.87 | 22.86 | 23.10 | 11,095 | +0.08(+0.34%) |
Feb 22, 2024 | 22.92 | 23.36 | 22.61 | 23.02 | 18,040 | -0.07(-0.30%) |
Feb 21, 2024 | 23.32 | 23.57 | 22.87 | 23.09 | 14,953 | -0.64(-2.70%) |
Feb 20, 2024 | 24.14 | 24.14 | 23.57 | 23.73 | 16,345 | -0.61(-2.51%) |
Feb 16, 2024 | 24.46 | 24.64 | 24.30 | 24.34 | 10,886 | -0.18(-0.72%) |
Feb 15, 2024 | 23.54 | 24.83 | 23.52 | 24.52 | 16,694 | +0.98(+4.14%) |
Feb 14, 2024 | 23.47 | 23.58 | 22.84 | 23.54 | 20,219 | +0.44(+1.92%) |
Feb 13, 2024 | 24.16 | 24.16 | 23.00 | 23.10 | 30,481 | -1.45(-5.90%) |
Feb 12, 2024 | 23.51 | 25.07 | 23.51 | 24.55 | 18,279 | +0.39(+1.63%) |
Feb 09, 2024 | 23.64 | 24.38 | 23.64 | 24.15 | 11,948 | +0.70(+2.98%) |
Feb 08, 2024 | 23.06 | 23.57 | 23.01 | 23.45 | 8,234 | +0.44(+1.93%) |
Feb 07, 2024 | 23.61 | 23.87 | 21.81 | 23.01 | 20,373 | -0.64(-2.71%) |
Feb 06, 2024 | 24.26 | 24.35 | 23.30 | 23.65 | 18,555 | -0.30(-1.23%) |
Feb 05, 2024 | 24.34 | 24.34 | 23.95 | 23.95 | 12,429 | -0.38(-1.58%) |
Feb 02, 2024 | 24.08 | 24.76 | 23.89 | 24.33 | 11,321 | -0.06(-0.24%) |
Feb 01, 2024 | 24.85 | 24.85 | 23.28 | 24.39 | 26,519 | -0.25(-1.00%) |
Jan 31, 2024 | 25.16 | 26.23 | 24.64 | 24.64 | 16,351 | -0.86(-3.36%) |
Jan 30, 2024 | 25.67 | 25.82 | 25.20 | 25.49 | 5,086 | -0.34(-1.33%) |
Jan 29, 2024 | 25.98 | 26.37 | 25.67 | 25.84 | 10,303 | -0.17(-0.64%) |
Jan 26, 2024 | 26.06 | 26.11 | 25.93 | 26.01 | 8,612 | +0.02(+0.08%) |
Jan 25, 2024 | 26.06 | 26.06 | 24.98 | 25.99 | 21,216 | +0.20(+0.76%) |
Jan 24, 2024 | 25.78 | 25.79 | 25.53 | 25.79 | 9,504 | +0.04(+0.15%) |
Jan 23, 2024 | 26.48 | 26.48 | 25.75 | 25.75 | 10,353 | -0.54(-2.06%) |
Jan 22, 2024 | 25.62 | 26.45 | 25.60 | 26.29 | 10,966 | +0.78(+3.05%) |
Jan 19, 2024 | 25.37 | 25.58 | 24.61 | 25.51 | 15,663 | +0.36(+1.45%) |
Jan 18, 2024 | 25.19 | 25.48 | 25.13 | 25.15 | 6,455 | -0.07(-0.27%) |
Jan 17, 2024 | 24.77 | 25.22 | 24.14 | 25.22 | 17,335 | +0.07(+0.27%) |
Jan 16, 2024 | 25.42 | 25.42 | 24.91 | 25.15 | 17,091 | -0.54(-2.11%) |
Jan 12, 2024 | 26.02 | 26.02 | 25.60 | 25.69 | 8,176 | -0.13(-0.50%) |
Jan 11, 2024 | 26.31 | 26.31 | 25.38 | 25.82 | 18,542 | -0.50(-1.91%) |
Jan 10, 2024 | 25.92 | 26.97 | 25.40 | 26.32 | 32,981 | +0.31(+1.17%) |
Jan 09, 2024 | 26.75 | 26.78 | 25.95 | 26.02 | 30,508 | -1.06(-3.93%) |
Jan 08, 2024 | 27.48 | 27.53 | 26.85 | 27.08 | 11,011 | -0.50(-1.82%) |
Jan 05, 2024 | 27.73 | 28.20 | 27.45 | 27.58 | 48,606 | -0.37(-1.34%) |
Jan 04, 2024 | 27.56 | 28.18 | 27.56 | 27.96 | 34,227 | +0.59(+2.17%) |
Jan 03, 2024 | 27.56 | 28.06 | 27.19 | 27.36 | 37,221 | -0.26(-0.95%) |
Jan 02, 2024 | 27.13 | 28.11 | 27.08 | 27.63 | 12,443 | +0.16(+0.57%) |
Dec 29, 2023 | 28.15 | 28.38 | 27.47 | 27.47 | 7,703 | -0.56(-2.01%) |
Dec 28, 2023 | 27.75 | 28.24 | 27.70 | 28.03 | 11,717 | +0.06(+0.21%) |
Dec 27, 2023 | 27.97 | 28.28 | 27.47 | 27.98 | 15,877 | +0.01(+0.04%) |
Dec 26, 2023 | 27.81 | 28.18 | 27.81 | 27.97 | 9,114 | +0.37(+1.34%) |
Dec 22, 2023 | 27.26 | 27.80 | 27.21 | 27.60 | 22,095 | +0.39(+1.43%) |
Dec 21, 2023 | 27.19 | 27.59 | 27.15 | 27.21 | 14,319 | -0.04(-0.14%) |
Dec 20, 2023 | 26.96 | 28.39 | 26.61 | 27.25 | 23,939 | +0.41(+1.52%) |
Dec 19, 2023 | 26.28 | 26.93 | 25.92 | 26.84 | 33,050 | +0.56(+2.15%) |
Dec 18, 2023 | 26.11 | 26.28 | 25.44 | 26.27 | 25,798 | +0.45(+1.73%) |
Dec 15, 2023 | 25.59 | 26.23 | 25.43 | 25.82 | 77,220 | +0.43(+1.69%) |
Dec 14, 2023 | 25.08 | 25.49 | 25.05 | 25.40 | 23,412 | +0.81(+3.29%) |
Dec 13, 2023 | 24.97 | 26.28 | 23.79 | 24.59 | 126,063 | -0.50(-1.98%) |
Dec 12, 2023 | 25.16 | 25.47 | 24.82 | 25.09 | 14,069 | -0.08(-0.31%) |
Dec 11, 2023 | 24.49 | 25.22 | 24.49 | 25.16 | 15,247 | +0.07(+0.27%) |
Dec 08, 2023 | 24.55 | 25.18 | 24.34 | 25.09 | 8,135 | +0.37(+1.50%) |
Dec 07, 2023 | 24.96 | 25.47 | 23.64 | 24.73 | 33,594 | -0.41(-1.63%) |
Dec 06, 2023 | 25.29 | 25.50 | 24.68 | 25.13 | 11,278 | -0.03(-0.12%) |
Dec 05, 2023 | 25.39 | 25.41 | 24.75 | 25.16 | 9,310 | -0.16(-0.61%) |
Dec 04, 2023 | 24.65 | 25.32 | 24.43 | 25.32 | 21,683 | +0.63(+2.56%) |