Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 197,008 | -0.01(-0.04%) |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 187,453 | +0.07(+0.30%) |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 210,149 | -0.36(-1.50%) |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 125,175 | +0.29(+1.22%) |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 238,288 | +0.06(+0.25%) |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 222,114 | -0.43(-1.78%) |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 209,248 | +0.10(+0.42%) |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 230,385 | -0.89(-3.57%) |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 255,316 | +0.19(+0.77%) |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 190,532 | +0.30(+1.23%) |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 213,281 | +0.25(+1.03%) |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 169,481 | -0.37(-1.51%) |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 320,477 | +0.81(+3.41%) |
Feb 09, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 158,767 | -0.16(-0.67%) |
Feb 08, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 129,751 | -0.20(-0.83%) |
Feb 07, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 177,158 | +0.31(+1.30%) |
Feb 06, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 211,856 | -0.16(-0.67%) |
Feb 05, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 310,677 | -0.20(-0.83%) |
Feb 02, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 375,028 | +0.45(+1.90%) |
Feb 01, 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 783,318 | -0.85(-3.46%) |
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 237,748 | -0.36(-1.44%) |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 319,325 | +0.50(+2.05%) |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 216,945 | -0.47(-1.89%) |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 327,262 | +0.83(+3.45%) |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 200,395 | -0.37(-1.51%) |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 263,833 | +0.93(+3.96%) |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 192,496 | -0.32(-1.34%) |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 328,969 | -0.49(-2.01%) |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 206,555 | -0.21(-0.86%) |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 210,628 | +0.02(+0.08%) |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 190,352 | +0.19(+0.78%) |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 299,634 | -0.11(-0.45%) |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 481,504 | +1.04(+4.45%) |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 197,945 | -0.05(-0.21%) |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 220,489 | -0.24(-1.01%) |
Jan 09, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 162,975 | +0.00(+0.00%) |
Jan 08, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 252,413 | -0.38(-1.58%) |
Jan 05, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 272,973 | +0.68(+2.91%) |
Jan 04, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 355,749 | -0.07(-0.30%) |
Jan 03, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 316,740 | +0.91(+4.04%) |
Jan 02, 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 308,948 | +0.32(+1.44%) |
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 266,576 | -0.28(-1.24%) |
Dec 28, 2023 | 22.63 | 22.98 | 22.46 | 22.50 | 141,005 | -0.23(-1.01%) |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 203,139 | -0.37(-1.60%) |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 280,941 | -0.87(-3.63%) |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 373,372 | +0.80(+3.45%) |
Dec 21, 2023 | 23.13 | 23.21 | 22.77 | 23.17 | 324,895 | +0.47(+2.07%) |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 569,527 | +0.16(+0.71%) |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 486,389 | +0.38(+1.71%) |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 580,279 | +1.12(+5.32%) |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 467,457 | +1.01(+5.04%) |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 354,458 | +0.55(+2.82%) |
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 440,893 | +0.28(+1.46%) |
Dec 12, 2023 | 19.30 | 19.59 | 19.13 | 19.20 | 374,598 | -0.08(-0.41%) |
Dec 11, 2023 | 19.24 | 19.37 | 18.88 | 19.28 | 249,627 | -0.11(-0.56%) |
Dec 08, 2023 | 19.45 | 19.53 | 19.22 | 19.39 | 228,853 | +0.00(+0.00%) |
Dec 07, 2023 | 19.55 | 19.56 | 19.00 | 19.39 | 263,028 | -0.03(-0.15%) |
Dec 06, 2023 | 19.54 | 20.01 | 19.25 | 19.42 | 354,506 | -0.14(-0.71%) |
Dec 05, 2023 | 19.74 | 19.79 | 19.38 | 19.55 | 277,404 | -0.33(-1.68%) |
Dec 04, 2023 | 20.12 | 20.24 | 19.71 | 19.89 | 154,780 | -0.31(-1.51%) |