Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.97 | 23.00 | 21.41 | 21.48 | 1,004,778 | -1.07(-4.75%) |
Feb 28, 2024 | 22.60 | 22.76 | 21.92 | 22.55 | 1,010,714 | -0.16(-0.70%) |
Feb 27, 2024 | 22.85 | 23.22 | 22.63 | 22.71 | 756,119 | +0.08(+0.35%) |
Feb 26, 2024 | 21.95 | 22.66 | 21.95 | 22.63 | 786,040 | +0.62(+2.82%) |
Feb 23, 2024 | 22.26 | 22.38 | 21.45 | 22.01 | 1,117,693 | -0.24(-1.08%) |
Feb 22, 2024 | 21.88 | 22.59 | 21.32 | 22.25 | 991,986 | +0.05(+0.23%) |
Feb 21, 2024 | 22.02 | 22.48 | 21.74 | 22.20 | 792,752 | +0.03(+0.14%) |
Feb 20, 2024 | 23.15 | 23.19 | 22.06 | 22.17 | 1,577,804 | -1.10(-4.73%) |
Feb 16, 2024 | 25.30 | 25.30 | 23.21 | 23.27 | 1,571,235 | -2.14(-8.42%) |
Feb 15, 2024 | 26.14 | 26.14 | 25.26 | 25.41 | 1,582,665 | -0.34(-1.32%) |
Feb 14, 2024 | 25.25 | 27.39 | 23.63 | 25.75 | 2,978,912 | +2.73(+11.86%) |
Feb 13, 2024 | 23.06 | 23.76 | 22.53 | 23.02 | 1,506,696 | -0.81(-3.40%) |
Feb 12, 2024 | 23.50 | 24.14 | 23.28 | 23.83 | 1,237,470 | +0.14(+0.59%) |
Feb 09, 2024 | 23.85 | 24.23 | 23.24 | 23.69 | 873,654 | -0.09(-0.38%) |
Feb 08, 2024 | 23.94 | 24.14 | 23.52 | 23.78 | 741,335 | -0.13(-0.54%) |
Feb 07, 2024 | 24.79 | 24.89 | 23.72 | 23.91 | 630,814 | -0.81(-3.28%) |
Feb 06, 2024 | 24.19 | 24.91 | 23.86 | 24.72 | 907,786 | +0.45(+1.85%) |
Feb 05, 2024 | 24.46 | 24.56 | 23.83 | 24.27 | 580,881 | -0.50(-2.02%) |
Feb 02, 2024 | 25.59 | 25.61 | 24.39 | 24.77 | 581,383 | -1.23(-4.73%) |
Feb 01, 2024 | 25.75 | 26.18 | 25.46 | 26.00 | 1,118,965 | +0.36(+1.40%) |
Jan 31, 2024 | 25.87 | 26.60 | 25.51 | 25.64 | 932,237 | -0.26(-1.00%) |
Jan 30, 2024 | 26.27 | 26.36 | 25.42 | 25.90 | 863,323 | -0.64(-2.41%) |
Jan 29, 2024 | 26.17 | 26.78 | 25.70 | 26.54 | 650,190 | +0.18(+0.68%) |
Jan 26, 2024 | 26.44 | 27.06 | 25.98 | 26.36 | 472,024 | +0.09(+0.34%) |
Jan 25, 2024 | 26.84 | 27.68 | 25.96 | 26.27 | 638,500 | -0.24(-0.91%) |
Jan 24, 2024 | 27.05 | 27.10 | 26.44 | 26.51 | 831,623 | -0.20(-0.75%) |
Jan 23, 2024 | 26.67 | 27.13 | 26.17 | 26.71 | 679,147 | +0.44(+1.67%) |
Jan 22, 2024 | 26.05 | 26.53 | 25.96 | 26.27 | 828,701 | +0.26(+1.00%) |
Jan 19, 2024 | 26.24 | 26.55 | 25.93 | 26.01 | 815,068 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 27.13 | 26.00 | 26.02 | 779,632 | -0.93(-3.45%) |
Jan 17, 2024 | 26.00 | 27.07 | 25.93 | 26.95 | 990,956 | +0.55(+2.08%) |
Jan 16, 2024 | 26.26 | 26.51 | 25.54 | 26.40 | 734,092 | -0.15(-0.56%) |
Jan 12, 2024 | 27.41 | 28.26 | 26.18 | 26.55 | 1,142,788 | -0.34(-1.26%) |
Jan 11, 2024 | 25.01 | 27.15 | 24.82 | 26.89 | 1,733,019 | +1.49(+5.87%) |
Jan 10, 2024 | 26.33 | 26.68 | 24.96 | 25.40 | 1,343,137 | -0.97(-3.68%) |
Jan 09, 2024 | 25.04 | 26.94 | 24.95 | 26.37 | 2,494,611 | +1.27(+5.06%) |
Jan 08, 2024 | 21.23 | 25.12 | 21.05 | 25.10 | 1,390,643 | +3.63(+16.91%) |
Jan 05, 2024 | 21.00 | 21.48 | 20.61 | 21.47 | 605,728 | +0.34(+1.61%) |
Jan 04, 2024 | 21.67 | 21.77 | 20.94 | 21.13 | 723,062 | -0.54(-2.49%) |
Jan 03, 2024 | 22.32 | 22.39 | 21.61 | 21.67 | 683,705 | -0.81(-3.60%) |
Jan 02, 2024 | 21.35 | 22.85 | 21.31 | 22.48 | 706,018 | +0.81(+3.74%) |
Dec 29, 2023 | 22.08 | 22.08 | 21.64 | 21.67 | 506,616 | -0.39(-1.77%) |
Dec 28, 2023 | 22.30 | 22.76 | 21.80 | 22.06 | 667,931 | -0.20(-0.90%) |
Dec 27, 2023 | 22.25 | 22.38 | 21.84 | 22.26 | 471,254 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.40 | 21.89 | 22.17 | 480,536 | +0.32(+1.46%) |
Dec 22, 2023 | 21.75 | 22.43 | 21.49 | 21.85 | 607,230 | +0.38(+1.77%) |
Dec 21, 2023 | 21.16 | 21.69 | 21.08 | 21.47 | 594,131 | +0.59(+2.83%) |
Dec 20, 2023 | 22.01 | 22.07 | 20.83 | 20.88 | 763,611 | -1.34(-6.03%) |
Dec 19, 2023 | 21.46 | 22.24 | 21.15 | 22.22 | 671,926 | +1.07(+5.06%) |
Dec 18, 2023 | 21.56 | 21.65 | 21.03 | 21.15 | 681,785 | -0.51(-2.35%) |
Dec 15, 2023 | 21.51 | 22.03 | 21.20 | 21.66 | 2,559,510 | +0.45(+2.12%) |
Dec 14, 2023 | 22.00 | 22.00 | 20.82 | 21.21 | 1,221,288 | -0.14(-0.66%) |
Dec 13, 2023 | 19.82 | 21.37 | 19.73 | 21.35 | 1,192,822 | +1.55(+7.83%) |
Dec 12, 2023 | 19.94 | 19.94 | 19.35 | 19.80 | 701,204 | -0.22(-1.10%) |
Dec 11, 2023 | 19.87 | 20.13 | 19.38 | 20.02 | 948,476 | +0.01(+0.05%) |
Dec 08, 2023 | 20.76 | 20.95 | 19.98 | 20.01 | 779,309 | -0.88(-4.21%) |
Dec 07, 2023 | 20.88 | 21.22 | 20.51 | 20.89 | 621,276 | +0.04(+0.19%) |
Dec 06, 2023 | 20.95 | 21.15 | 20.58 | 20.85 | 630,859 | +0.03(+0.14%) |
Dec 05, 2023 | 20.52 | 20.98 | 20.23 | 20.82 | 651,754 | -0.02(-0.10%) |
Dec 04, 2023 | 20.12 | 20.84 | 19.81 | 20.84 | 653,303 | +0.45(+2.21%) |