Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.43 | 24.56 | 24.15 | 24.45 | 283,442 | +0.23(+0.95%) |
Feb 28, 2024 | 24.28 | 24.52 | 24.04 | 24.22 | 365,377 | -0.20(-0.82%) |
Feb 27, 2024 | 23.88 | 24.64 | 23.74 | 24.42 | 375,830 | +0.50(+2.08%) |
Feb 26, 2024 | 23.54 | 23.95 | 23.44 | 23.92 | 220,197 | +0.28(+1.20%) |
Feb 23, 2024 | 23.35 | 23.66 | 23.34 | 23.64 | 210,356 | +0.20(+0.85%) |
Feb 22, 2024 | 23.35 | 23.53 | 23.24 | 23.44 | 258,156 | -0.02(-0.08%) |
Feb 21, 2024 | 23.38 | 23.47 | 23.06 | 23.46 | 256,927 | +0.11(+0.47%) |
Feb 20, 2024 | 22.85 | 23.40 | 22.77 | 23.35 | 286,612 | +0.50(+2.17%) |
Feb 16, 2024 | 22.66 | 23.13 | 22.59 | 22.85 | 215,662 | -0.03(-0.13%) |
Feb 15, 2024 | 21.86 | 23.12 | 21.66 | 22.88 | 634,961 | +1.56(+7.32%) |
Feb 14, 2024 | 20.88 | 21.32 | 20.81 | 21.32 | 148,972 | +0.65(+3.12%) |
Feb 13, 2024 | 21.07 | 21.25 | 20.50 | 20.68 | 220,818 | -0.75(-3.48%) |
Feb 12, 2024 | 21.08 | 21.57 | 21.08 | 21.42 | 138,008 | +0.30(+1.41%) |
Feb 09, 2024 | 21.01 | 21.15 | 20.73 | 21.12 | 162,806 | -0.03(-0.14%) |
Feb 08, 2024 | 20.70 | 21.19 | 20.57 | 21.15 | 151,381 | +0.38(+1.82%) |
Feb 07, 2024 | 21.14 | 21.33 | 20.69 | 20.78 | 133,698 | -0.30(-1.41%) |
Feb 06, 2024 | 20.94 | 21.61 | 20.94 | 21.07 | 233,410 | +0.19(+0.90%) |
Feb 05, 2024 | 20.30 | 20.91 | 20.23 | 20.89 | 242,784 | +0.41(+1.99%) |
Feb 02, 2024 | 20.56 | 20.70 | 20.41 | 20.48 | 89,620 | -0.25(-1.20%) |
Feb 01, 2024 | 20.55 | 20.73 | 20.42 | 20.73 | 138,912 | +0.31(+1.51%) |
Jan 31, 2024 | 20.64 | 20.84 | 20.42 | 20.42 | 192,253 | -0.33(-1.58%) |
Jan 30, 2024 | 20.63 | 20.96 | 20.63 | 20.75 | 368,268 | -0.04(-0.19%) |
Jan 29, 2024 | 20.83 | 20.88 | 20.60 | 20.79 | 160,927 | -0.01(-0.05%) |
Jan 26, 2024 | 20.97 | 21.06 | 20.51 | 20.80 | 659,718 | -0.03(-0.14%) |
Jan 25, 2024 | 20.89 | 21.01 | 20.66 | 20.83 | 114,063 | +0.13(+0.62%) |
Jan 24, 2024 | 20.62 | 20.80 | 20.50 | 20.70 | 123,099 | +0.27(+1.31%) |
Jan 23, 2024 | 20.81 | 20.87 | 20.43 | 20.43 | 116,001 | -0.19(-0.92%) |
Jan 22, 2024 | 20.33 | 20.64 | 20.33 | 20.62 | 155,864 | +0.40(+1.97%) |
Jan 19, 2024 | 20.29 | 20.39 | 19.97 | 20.22 | 102,710 | +0.07(+0.35%) |
Jan 18, 2024 | 20.17 | 20.23 | 20.01 | 20.15 | 84,668 | +0.11(+0.55%) |
Jan 17, 2024 | 19.89 | 20.10 | 19.86 | 20.04 | 101,393 | +0.02(+0.10%) |
Jan 16, 2024 | 20.15 | 20.27 | 19.90 | 20.02 | 167,339 | -0.14(-0.69%) |
Jan 12, 2024 | 20.46 | 20.56 | 20.03 | 20.16 | 168,017 | -0.11(-0.54%) |
Jan 11, 2024 | 19.95 | 20.29 | 19.84 | 20.27 | 221,251 | +0.27(+1.34%) |
Jan 10, 2024 | 19.76 | 20.02 | 19.61 | 20.00 | 166,691 | +0.18(+0.90%) |
Jan 09, 2024 | 20.14 | 20.14 | 19.79 | 19.82 | 147,473 | -0.52(-2.54%) |
Jan 08, 2024 | 20.26 | 20.42 | 20.07 | 20.34 | 153,903 | +0.04(+0.20%) |
Jan 05, 2024 | 20.63 | 20.85 | 20.27 | 20.30 | 147,509 | -0.47(-2.25%) |
Jan 04, 2024 | 21.30 | 21.38 | 20.70 | 20.77 | 197,825 | -0.41(-1.92%) |
Jan 03, 2024 | 21.91 | 22.29 | 21.16 | 21.17 | 197,348 | -0.72(-3.27%) |
Jan 02, 2024 | 21.40 | 21.94 | 21.19 | 21.89 | 287,068 | +0.41(+1.90%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.45 | 21.48 | 123,784 | -0.34(-1.55%) |
Dec 28, 2023 | 21.77 | 21.89 | 21.72 | 21.82 | 95,432 | -0.03(-0.14%) |
Dec 27, 2023 | 21.76 | 21.97 | 21.66 | 21.85 | 114,481 | +0.09(+0.41%) |
Dec 26, 2023 | 21.50 | 21.79 | 21.50 | 21.76 | 85,646 | +0.24(+1.11%) |
Dec 22, 2023 | 21.46 | 21.65 | 21.38 | 21.52 | 100,263 | +0.16(+0.74%) |
Dec 21, 2023 | 21.39 | 21.43 | 21.17 | 21.36 | 103,321 | +0.05(+0.23%) |
Dec 20, 2023 | 21.36 | 21.81 | 21.21 | 21.31 | 227,222 | -0.03(-0.14%) |
Dec 19, 2023 | 21.08 | 21.47 | 21.07 | 21.34 | 166,893 | +0.30(+1.42%) |
Dec 18, 2023 | 21.06 | 21.39 | 20.93 | 21.04 | 219,935 | +0.19(+0.91%) |
Dec 15, 2023 | 21.15 | 21.29 | 20.70 | 20.86 | 2,285,994 | -0.14(-0.66%) |
Dec 14, 2023 | 21.38 | 21.49 | 20.63 | 20.99 | 377,228 | -0.21(-0.98%) |
Dec 13, 2023 | 20.97 | 21.22 | 20.51 | 21.20 | 392,721 | +0.23(+1.09%) |
Dec 12, 2023 | 21.26 | 21.40 | 20.95 | 20.97 | 195,146 | -0.27(-1.26%) |
Dec 11, 2023 | 21.16 | 21.41 | 21.05 | 21.24 | 176,673 | -0.02(-0.09%) |
Dec 08, 2023 | 21.12 | 21.29 | 20.90 | 21.26 | 129,519 | +0.14(+0.66%) |
Dec 07, 2023 | 20.84 | 21.12 | 20.63 | 21.12 | 175,650 | +0.38(+1.82%) |
Dec 06, 2023 | 20.98 | 21.19 | 20.72 | 20.75 | 199,847 | -0.25(-1.18%) |
Dec 05, 2023 | 21.31 | 21.31 | 20.86 | 20.99 | 166,054 | -0.28(-1.31%) |
Dec 04, 2023 | 20.86 | 21.52 | 20.86 | 21.27 | 205,503 | +0.26(+1.23%) |