Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.00 | 23.11 | 22.15 | 22.39 | 303,604 | -0.01(-0.04%) |
Feb 28, 2024 | 22.80 | 24.80 | 22.06 | 22.40 | 518,022 | +0.29(+1.31%) |
Feb 27, 2024 | 22.00 | 22.14 | 21.75 | 22.11 | 312,262 | +0.32(+1.47%) |
Feb 26, 2024 | 20.89 | 21.79 | 20.61 | 21.79 | 162,873 | +0.91(+4.36%) |
Feb 23, 2024 | 21.39 | 21.39 | 20.85 | 20.88 | 140,718 | -0.48(-2.25%) |
Feb 22, 2024 | 21.40 | 21.50 | 21.16 | 21.36 | 208,578 | +0.08(+0.38%) |
Feb 21, 2024 | 21.50 | 21.50 | 20.90 | 21.28 | 201,170 | -0.64(-2.92%) |
Feb 20, 2024 | 22.18 | 22.29 | 21.80 | 21.92 | 156,421 | -0.72(-3.18%) |
Feb 16, 2024 | 22.63 | 22.82 | 22.19 | 22.64 | 166,376 | -0.28(-1.22%) |
Feb 15, 2024 | 22.44 | 23.00 | 22.33 | 22.92 | 183,538 | +0.64(+2.87%) |
Feb 14, 2024 | 21.72 | 22.36 | 21.32 | 22.28 | 141,453 | +1.00(+4.70%) |
Feb 13, 2024 | 22.36 | 22.36 | 21.00 | 21.28 | 337,677 | -2.13(-9.10%) |
Feb 12, 2024 | 23.16 | 23.68 | 23.10 | 23.41 | 148,342 | +0.40(+1.74%) |
Feb 09, 2024 | 22.84 | 23.09 | 22.59 | 23.01 | 94,593 | +0.42(+1.86%) |
Feb 08, 2024 | 22.00 | 22.63 | 21.90 | 22.59 | 359,160 | +0.59(+2.68%) |
Feb 07, 2024 | 22.57 | 22.75 | 22.00 | 22.00 | 111,344 | -0.54(-2.40%) |
Feb 06, 2024 | 22.21 | 22.73 | 22.20 | 22.54 | 90,501 | +0.25(+1.12%) |
Feb 05, 2024 | 22.17 | 22.59 | 21.80 | 22.29 | 143,311 | -0.24(-1.07%) |
Feb 02, 2024 | 22.87 | 23.18 | 22.46 | 22.53 | 132,417 | -0.64(-2.76%) |
Feb 01, 2024 | 22.80 | 23.18 | 22.45 | 23.17 | 99,218 | +0.53(+2.34%) |
Jan 31, 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 134,225 | -0.77(-3.29%) |
Jan 30, 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 187,151 | -0.26(-1.10%) |
Jan 29, 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 218,551 | +1.12(+4.97%) |
Jan 26, 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 116,796 | +0.00(+0.00%) |
Jan 25, 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 324,743 | +0.81(+3.73%) |
Jan 24, 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 192,611 | -0.24(-1.09%) |
Jan 23, 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 129,463 | +0.58(+2.71%) |
Jan 22, 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 259,885 | +0.65(+3.13%) |
Jan 19, 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 274,338 | +0.45(+2.22%) |
Jan 18, 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 153,674 | -0.44(-2.12%) |
Jan 17, 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 369,317 | -0.64(-2.99%) |
Jan 16, 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 351,521 | -0.28(-1.29%) |
Jan 12, 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 173,641 | -0.21(-0.96%) |
Jan 11, 2024 | 21.58 | 21.90 | 21.45 | 21.87 | 168,194 | +0.31(+1.44%) |
Jan 10, 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 144,264 | +0.52(+2.47%) |
Jan 09, 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 202,691 | -0.44(-2.05%) |
Jan 08, 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 258,268 | +0.88(+4.27%) |
Jan 05, 2024 | 20.46 | 21.21 | 20.17 | 20.60 | 335,347 | -0.14(-0.68%) |
Jan 04, 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 302,757 | -0.18(-0.86%) |
Jan 03, 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 167,944 | -0.72(-3.33%) |
Jan 02, 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 216,926 | -0.89(-3.95%) |
Dec 29, 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 210,158 | +0.01(+0.04%) |
Dec 28, 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 174,312 | +0.05(+0.22%) |
Dec 27, 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 113,836 | +0.16(+0.72%) |
Dec 26, 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 101,673 | +0.34(+1.55%) |
Dec 22, 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 144,234 | +0.07(+0.32%) |
Dec 21, 2023 | 21.44 | 22.00 | 21.16 | 21.90 | 214,077 | +0.83(+3.94%) |
Dec 20, 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 257,590 | -0.98(-4.44%) |
Dec 19, 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 235,975 | +0.59(+2.75%) |
Dec 18, 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 323,289 | +0.33(+1.56%) |
Dec 15, 2023 | 20.45 | 21.20 | 20.30 | 21.13 | 1,501,126 | +0.92(+4.55%) |
Dec 14, 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 210,832 | +0.85(+4.39%) |
Dec 13, 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 290,631 | +0.90(+4.88%) |
Dec 12, 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 210,605 | -0.59(-3.10%) |
Dec 11, 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 251,372 | -0.35(-1.80%) |
Dec 08, 2023 | 19.44 | 19.50 | 19.04 | 19.40 | 139,053 | +0.16(+0.83%) |
Dec 07, 2023 | 19.29 | 19.62 | 19.10 | 19.24 | 111,169 | +0.07(+0.37%) |
Dec 06, 2023 | 18.78 | 19.84 | 18.76 | 19.17 | 259,676 | +0.53(+2.84%) |
Dec 05, 2023 | 19.11 | 19.11 | 18.44 | 18.64 | 132,835 | -0.60(-3.12%) |
Dec 04, 2023 | 19.08 | 19.56 | 19.03 | 19.24 | 113,701 | +0.24(+1.26%) |