Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.21 | 19.37 | 19.09 | 19.30 | 11,446 | -0.30(-1.53%) |
Feb 28, 2024 | 20.08 | 20.20 | 19.57 | 19.60 | 11,260 | +0.41(+2.16%) |
Feb 27, 2024 | 18.75 | 19.27 | 18.75 | 19.18 | 7,503 | +0.77(+4.21%) |
Feb 26, 2024 | 18.18 | 18.51 | 18.18 | 18.41 | 20,842 | +0.45(+2.51%) |
Feb 23, 2024 | 17.73 | 18.00 | 17.64 | 17.96 | 29,984 | +0.02(+0.11%) |
Feb 22, 2024 | 18.02 | 18.10 | 17.84 | 17.94 | 61,618 | -0.64(-3.44%) |
Feb 21, 2024 | 18.50 | 18.65 | 18.36 | 18.58 | 57,226 | +0.12(+0.65%) |
Feb 20, 2024 | 18.25 | 18.75 | 18.25 | 18.46 | 19,209 | -0.93(-4.82%) |
Feb 16, 2024 | 19.13 | 19.46 | 19.13 | 19.39 | 16,340 | -0.33(-1.66%) |
Feb 15, 2024 | 19.87 | 19.91 | 19.59 | 19.72 | 10,534 | +0.62(+3.26%) |
Feb 14, 2024 | 19.06 | 19.16 | 18.92 | 19.10 | 5,306 | +0.00(+0.00%) |
Feb 13, 2024 | 19.10 | 19.11 | 18.82 | 19.10 | 8,504 | -0.28(-1.44%) |
Feb 12, 2024 | 19.35 | 19.41 | 19.24 | 19.38 | 10,496 | -0.61(-3.06%) |
Feb 09, 2024 | 20.05 | 20.05 | 19.83 | 19.99 | 8,428 | -0.66(-3.17%) |
Feb 08, 2024 | 20.74 | 20.78 | 20.55 | 20.64 | 30,654 | -0.54(-2.53%) |
Feb 07, 2024 | 21.27 | 21.28 | 21.10 | 21.18 | 2,345 | -0.35(-1.63%) |
Feb 06, 2024 | 21.55 | 21.58 | 21.46 | 21.53 | 3,786 | +0.34(+1.60%) |
Feb 05, 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 2,621 | -0.46(-2.13%) |
Feb 02, 2024 | 21.90 | 21.90 | 21.65 | 21.65 | 787 | +0.24(+1.13%) |
Feb 01, 2024 | 21.62 | 21.62 | 21.39 | 21.41 | 10,708 | -0.49(-2.24%) |
Jan 31, 2024 | 21.93 | 22.00 | 21.90 | 21.90 | 2,619 | +0.03(+0.14%) |
Jan 30, 2024 | 21.39 | 21.90 | 21.39 | 21.87 | 894 | +0.67(+3.16%) |
Jan 29, 2024 | 21.35 | 21.35 | 21.00 | 21.20 | 4,891 | -0.41(-1.87%) |
Jan 26, 2024 | 21.65 | 21.68 | 21.54 | 21.61 | 1,752 | -0.14(-0.67%) |
Jan 25, 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 2,591 | -0.83(-3.67%) |
Jan 24, 2024 | 22.63 | 22.71 | 22.55 | 22.58 | 3,540 | +0.89(+4.09%) |
Jan 23, 2024 | 21.44 | 21.72 | 21.44 | 21.69 | 7,066 | +0.31(+1.45%) |
Jan 22, 2024 | 21.10 | 21.50 | 21.10 | 21.38 | 16,423 | -0.51(-2.33%) |
Jan 19, 2024 | 21.92 | 21.96 | 21.81 | 21.89 | 3,970 | +0.17(+0.78%) |
Jan 18, 2024 | 21.59 | 21.79 | 21.59 | 21.72 | 5,323 | -0.15(-0.69%) |
Jan 17, 2024 | 21.82 | 21.87 | 21.57 | 21.87 | 7,872 | -0.65(-2.90%) |
Jan 16, 2024 | 22.62 | 22.68 | 22.50 | 22.52 | 5,058 | -0.27(-1.19%) |
Jan 12, 2024 | 22.76 | 22.91 | 22.54 | 22.79 | 36,148 | -0.89(-3.74%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.30 | 23.68 | 15,823 | -0.65(-2.67%) |
Jan 10, 2024 | 24.21 | 24.34 | 23.98 | 24.33 | 12,096 | -0.59(-2.37%) |
Jan 09, 2024 | 24.92 | 24.92 | 24.72 | 24.92 | 11,215 | +0.09(+0.35%) |
Jan 08, 2024 | 25.23 | 25.24 | 24.77 | 24.83 | 19,967 | -1.37(-5.24%) |
Jan 05, 2024 | 26.31 | 26.31 | 26.14 | 26.21 | 544 | +0.07(+0.26%) |
Jan 04, 2024 | 26.13 | 26.19 | 26.09 | 26.14 | 2,607 | -0.51(-1.90%) |
Jan 03, 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 2,619 | +0.49(+1.88%) |
Jan 02, 2024 | 26.30 | 26.30 | 25.76 | 26.16 | 23,911 | -1.41(-5.11%) |
Dec 29, 2023 | 27.62 | 27.71 | 27.51 | 27.56 | 4,657 | +0.07(+0.27%) |
Dec 28, 2023 | 27.49 | 27.60 | 27.47 | 27.49 | 15,380 | -0.10(-0.35%) |
Dec 27, 2023 | 27.54 | 27.63 | 27.53 | 27.59 | 2,817 | +0.54(+1.99%) |
Dec 26, 2023 | 27.13 | 27.14 | 27.04 | 27.05 | 3,612 | +0.05(+0.19%) |
Dec 22, 2023 | 26.98 | 27.07 | 26.98 | 27.00 | 11,198 | +0.28(+1.04%) |
Dec 21, 2023 | 26.67 | 26.81 | 26.48 | 26.72 | 28,237 | +1.28(+5.01%) |
Dec 20, 2023 | 25.21 | 25.78 | 25.21 | 25.45 | 12,510 | +1.02(+4.16%) |
Dec 19, 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 4,237 | +0.15(+0.60%) |
Dec 18, 2023 | 24.55 | 24.55 | 24.19 | 24.29 | 27,237 | +0.76(+3.23%) |
Dec 15, 2023 | 23.40 | 23.68 | 23.34 | 23.53 | 5,320 | -0.16(-0.68%) |
Dec 14, 2023 | 24.15 | 24.15 | 23.60 | 23.69 | 7,096 | -0.52(-2.15%) |
Dec 13, 2023 | 23.89 | 24.21 | 23.85 | 24.21 | 2,548 | +0.55(+2.31%) |
Dec 12, 2023 | 23.58 | 23.68 | 23.58 | 23.66 | 6,666 | +0.35(+1.51%) |
Dec 11, 2023 | 23.11 | 23.41 | 23.11 | 23.31 | 12,553 | -0.45(-1.91%) |
Dec 08, 2023 | 23.91 | 23.91 | 23.65 | 23.77 | 4,881 | -0.56(-2.31%) |
Dec 07, 2023 | 24.10 | 24.37 | 24.10 | 24.33 | 542 | +0.46(+1.94%) |
Dec 06, 2023 | 23.83 | 23.93 | 23.83 | 23.86 | 7,485 | -0.06(-0.27%) |
Dec 05, 2023 | 24.11 | 24.13 | 23.82 | 23.93 | 6,741 | -0.67(-2.74%) |
Dec 04, 2023 | 24.59 | 24.65 | 24.51 | 24.60 | 7,755 | -0.78(-3.07%) |