Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.26 | 24.02 | 23.26 | 23.88 | 33,583 | +0.81(+3.51%) |
Feb 28, 2024 | 23.55 | 23.61 | 22.86 | 23.07 | 39,844 | -0.81(-3.39%) |
Feb 27, 2024 | 23.63 | 24.13 | 23.63 | 23.88 | 16,766 | +0.28(+1.20%) |
Feb 26, 2024 | 23.39 | 24.00 | 23.39 | 23.60 | 58,547 | -0.01(-0.04%) |
Feb 23, 2024 | 23.19 | 23.80 | 22.94 | 23.61 | 11,930 | +0.25(+1.08%) |
Feb 22, 2024 | 23.77 | 23.77 | 23.10 | 23.36 | 25,021 | -0.55(-2.28%) |
Feb 21, 2024 | 23.74 | 23.91 | 23.40 | 23.90 | 18,411 | +0.35(+1.49%) |
Feb 20, 2024 | 24.14 | 24.32 | 23.42 | 23.55 | 49,990 | -0.95(-3.86%) |
Feb 16, 2024 | 24.90 | 24.96 | 24.50 | 24.50 | 27,918 | -0.55(-2.18%) |
Feb 15, 2024 | 24.17 | 25.14 | 23.68 | 25.04 | 28,192 | +1.00(+4.18%) |
Feb 14, 2024 | 24.02 | 24.04 | 23.25 | 24.04 | 14,117 | +0.64(+2.74%) |
Feb 13, 2024 | 23.69 | 23.69 | 23.21 | 23.40 | 37,290 | -1.18(-4.79%) |
Feb 12, 2024 | 23.34 | 24.92 | 22.51 | 24.57 | 39,814 | +1.07(+4.56%) |
Feb 09, 2024 | 22.76 | 23.63 | 22.76 | 23.50 | 19,020 | +0.35(+1.52%) |
Feb 08, 2024 | 22.48 | 23.15 | 22.44 | 23.15 | 25,770 | +0.44(+1.93%) |
Feb 07, 2024 | 23.39 | 23.39 | 22.52 | 22.71 | 28,655 | -0.76(-3.24%) |
Feb 06, 2024 | 23.02 | 23.62 | 23.02 | 23.47 | 18,960 | +0.52(+2.25%) |
Feb 05, 2024 | 23.03 | 23.14 | 22.67 | 22.96 | 26,803 | -0.18(-0.76%) |
Feb 02, 2024 | 23.40 | 23.58 | 23.12 | 23.13 | 30,035 | -0.40(-1.70%) |
Feb 01, 2024 | 22.45 | 23.56 | 22.29 | 23.53 | 41,040 | +1.04(+4.64%) |
Jan 31, 2024 | 23.78 | 23.79 | 22.42 | 22.49 | 58,483 | -1.48(-6.18%) |
Jan 30, 2024 | 24.63 | 25.00 | 23.97 | 23.97 | 19,788 | -0.67(-2.73%) |
Jan 29, 2024 | 24.40 | 24.87 | 24.38 | 24.64 | 48,796 | +0.26(+1.08%) |
Jan 26, 2024 | 23.96 | 24.64 | 23.79 | 24.38 | 64,817 | +0.75(+3.18%) |
Jan 25, 2024 | 23.77 | 23.77 | 23.42 | 23.63 | 40,844 | +0.19(+0.83%) |
Jan 24, 2024 | 24.36 | 24.36 | 23.26 | 23.43 | 33,985 | -1.01(-4.15%) |
Jan 23, 2024 | 23.55 | 24.85 | 23.39 | 24.45 | 76,422 | +1.26(+5.42%) |
Jan 22, 2024 | 23.22 | 23.45 | 23.12 | 23.19 | 46,474 | +0.23(+1.02%) |
Jan 19, 2024 | 23.08 | 23.08 | 22.46 | 22.96 | 26,325 | -0.03(-0.13%) |
Jan 18, 2024 | 23.12 | 23.12 | 22.71 | 22.99 | 21,648 | -0.01(-0.04%) |
Jan 17, 2024 | 22.56 | 23.16 | 22.48 | 23.00 | 38,502 | +0.07(+0.30%) |
Jan 16, 2024 | 22.56 | 22.96 | 22.50 | 22.93 | 29,774 | +0.20(+0.90%) |
Jan 12, 2024 | 23.18 | 23.18 | 22.70 | 22.72 | 34,904 | -0.26(-1.14%) |
Jan 11, 2024 | 22.82 | 23.01 | 22.38 | 22.99 | 40,353 | -0.05(-0.21%) |
Jan 10, 2024 | 22.64 | 23.20 | 22.48 | 23.04 | 45,006 | +0.21(+0.94%) |
Jan 09, 2024 | 23.26 | 23.26 | 22.73 | 22.82 | 44,434 | -0.51(-2.17%) |
Jan 08, 2024 | 23.53 | 23.76 | 23.17 | 23.33 | 58,163 | -0.18(-0.75%) |
Jan 05, 2024 | 23.78 | 23.98 | 23.17 | 23.50 | 112,792 | -0.30(-1.27%) |
Jan 04, 2024 | 24.44 | 24.57 | 23.70 | 23.81 | 78,605 | -0.54(-2.20%) |
Jan 03, 2024 | 25.14 | 25.37 | 24.18 | 24.34 | 116,642 | -1.15(-4.51%) |
Jan 02, 2024 | 25.34 | 25.65 | 25.14 | 25.49 | 52,703 | +0.08(+0.31%) |
Dec 29, 2023 | 26.16 | 26.36 | 25.41 | 25.41 | 42,300 | -0.59(-2.29%) |
Dec 28, 2023 | 26.37 | 26.46 | 25.62 | 26.01 | 47,008 | -0.36(-1.37%) |
Dec 27, 2023 | 25.92 | 26.40 | 25.45 | 26.37 | 50,828 | +0.44(+1.69%) |
Dec 26, 2023 | 25.86 | 26.26 | 25.82 | 25.93 | 39,403 | +0.11(+0.42%) |
Dec 22, 2023 | 25.72 | 26.39 | 25.43 | 25.82 | 44,169 | +0.05(+0.19%) |
Dec 21, 2023 | 25.67 | 25.89 | 24.89 | 25.77 | 51,079 | +0.36(+1.42%) |
Dec 20, 2023 | 24.60 | 25.91 | 24.60 | 25.41 | 54,653 | +0.64(+2.60%) |
Dec 19, 2023 | 25.09 | 25.33 | 24.63 | 24.77 | 71,006 | -0.10(-0.39%) |
Dec 18, 2023 | 25.08 | 25.52 | 24.60 | 24.87 | 73,991 | +0.03(+0.12%) |
Dec 15, 2023 | 24.17 | 25.00 | 23.88 | 24.84 | 144,308 | +0.96(+4.04%) |
Dec 14, 2023 | 23.64 | 24.29 | 23.31 | 23.87 | 86,520 | +0.75(+3.24%) |
Dec 13, 2023 | 23.16 | 23.48 | 22.58 | 23.12 | 139,257 | +0.27(+1.18%) |
Dec 12, 2023 | 22.93 | 23.16 | 22.41 | 22.85 | 35,623 | -0.04(-0.17%) |
Dec 11, 2023 | 22.88 | 23.40 | 22.67 | 22.89 | 47,611 | +0.45(+2.02%) |
Dec 08, 2023 | 21.62 | 22.90 | 21.38 | 22.44 | 48,913 | +1.03(+4.82%) |
Dec 07, 2023 | 21.44 | 22.19 | 20.03 | 21.41 | 62,488 | +2.02(+10.40%) |
Dec 06, 2023 | 20.06 | 20.06 | 19.10 | 19.39 | 26,611 | -0.21(-1.08%) |
Dec 05, 2023 | 19.05 | 19.94 | 18.79 | 19.60 | 42,439 | +0.68(+3.57%) |
Dec 04, 2023 | 17.95 | 19.24 | 17.66 | 18.93 | 27,080 | +0.84(+4.64%) |