Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.85 | 23.13 | 22.42 | 22.53 | 697,078 | +0.22(+0.97%) |
Feb 28, 2024 | 22.71 | 22.80 | 22.27 | 22.31 | 488,999 | -0.68(-2.96%) |
Feb 27, 2024 | 23.09 | 23.31 | 22.88 | 22.99 | 488,592 | +0.07(+0.30%) |
Feb 26, 2024 | 23.25 | 23.41 | 22.68 | 22.92 | 507,099 | -0.45(-1.94%) |
Feb 23, 2024 | 23.48 | 23.73 | 23.14 | 23.38 | 251,511 | -0.11(-0.46%) |
Feb 22, 2024 | 23.61 | 23.84 | 23.23 | 23.48 | 400,494 | -0.24(-1.00%) |
Feb 21, 2024 | 23.82 | 23.93 | 23.56 | 23.72 | 439,332 | -0.19(-0.78%) |
Feb 20, 2024 | 24.12 | 24.64 | 23.88 | 23.91 | 497,632 | -0.57(-2.33%) |
Feb 16, 2024 | 24.64 | 24.81 | 24.30 | 24.48 | 443,019 | -0.47(-1.90%) |
Feb 15, 2024 | 23.60 | 25.11 | 23.60 | 24.95 | 557,673 | +1.60(+6.84%) |
Feb 14, 2024 | 23.52 | 23.76 | 23.05 | 23.36 | 528,422 | +0.19(+0.81%) |
Feb 13, 2024 | 23.44 | 23.70 | 22.64 | 23.17 | 997,055 | -1.40(-5.70%) |
Feb 12, 2024 | 23.98 | 24.94 | 23.98 | 24.57 | 579,911 | +0.56(+2.34%) |
Feb 09, 2024 | 23.77 | 24.08 | 23.17 | 24.01 | 406,922 | +0.30(+1.25%) |
Feb 08, 2024 | 23.44 | 23.97 | 23.32 | 23.71 | 511,760 | +0.17(+0.71%) |
Feb 07, 2024 | 23.68 | 23.78 | 23.02 | 23.54 | 698,129 | -0.13(-0.53%) |
Feb 06, 2024 | 23.84 | 24.19 | 23.56 | 23.67 | 870,439 | -0.26(-1.10%) |
Feb 05, 2024 | 24.05 | 24.20 | 23.53 | 23.93 | 615,584 | -0.55(-2.26%) |
Feb 02, 2024 | 23.79 | 24.71 | 23.61 | 24.49 | 522,431 | +0.01(+0.04%) |
Feb 01, 2024 | 24.96 | 25.08 | 23.43 | 24.48 | 782,683 | -0.18(-0.75%) |
Jan 31, 2024 | 25.66 | 26.02 | 24.60 | 24.66 | 867,895 | -1.61(-6.14%) |
Jan 30, 2024 | 26.69 | 27.02 | 26.09 | 26.28 | 668,868 | -1.00(-3.67%) |
Jan 29, 2024 | 26.94 | 28.23 | 26.54 | 27.28 | 686,609 | +0.10(+0.36%) |
Jan 26, 2024 | 27.20 | 27.47 | 26.88 | 27.18 | 1,021,873 | +0.23(+0.87%) |
Jan 25, 2024 | 27.67 | 27.78 | 26.63 | 26.95 | 499,995 | -0.29(-1.07%) |
Jan 24, 2024 | 27.47 | 27.75 | 27.10 | 27.24 | 344,714 | +0.06(+0.21%) |
Jan 23, 2024 | 27.96 | 27.96 | 27.11 | 27.18 | 295,687 | -0.52(-1.86%) |
Jan 22, 2024 | 27.23 | 27.71 | 27.04 | 27.69 | 545,070 | +0.82(+3.04%) |
Jan 19, 2024 | 26.44 | 26.90 | 26.02 | 26.88 | 331,856 | +0.60(+2.29%) |
Jan 18, 2024 | 26.30 | 26.41 | 25.96 | 26.28 | 309,765 | +0.18(+0.71%) |
Jan 17, 2024 | 25.92 | 26.52 | 25.80 | 26.09 | 321,211 | -0.46(-1.72%) |
Jan 16, 2024 | 26.34 | 26.86 | 26.25 | 26.55 | 309,018 | -0.33(-1.23%) |
Jan 12, 2024 | 27.52 | 27.66 | 26.46 | 26.88 | 240,049 | -0.31(-1.14%) |
Jan 11, 2024 | 27.22 | 27.29 | 26.61 | 27.19 | 330,353 | -0.36(-1.31%) |
Jan 10, 2024 | 27.23 | 27.67 | 27.12 | 27.55 | 297,084 | +0.12(+0.43%) |
Jan 09, 2024 | 27.21 | 27.64 | 27.10 | 27.43 | 332,115 | -0.32(-1.16%) |
Jan 08, 2024 | 27.08 | 27.76 | 26.80 | 27.75 | 428,117 | +0.70(+2.59%) |
Jan 05, 2024 | 26.83 | 27.40 | 26.53 | 27.05 | 417,865 | -0.03(-0.11%) |
Jan 04, 2024 | 27.22 | 27.46 | 25.45 | 27.08 | 383,845 | -0.01(-0.04%) |
Jan 03, 2024 | 27.77 | 27.78 | 27.04 | 27.09 | 472,434 | -0.93(-3.33%) |
Jan 02, 2024 | 27.91 | 28.68 | 27.76 | 28.02 | 535,572 | -0.27(-0.96%) |
Dec 29, 2023 | 28.89 | 29.06 | 28.27 | 28.30 | 331,599 | -0.78(-2.67%) |
Dec 28, 2023 | 28.88 | 29.22 | 28.78 | 29.07 | 232,018 | -0.03(-0.10%) |
Dec 27, 2023 | 29.07 | 29.24 | 28.58 | 29.10 | 283,216 | +0.14(+0.47%) |
Dec 26, 2023 | 28.68 | 29.20 | 28.48 | 28.97 | 335,872 | +0.56(+1.98%) |
Dec 22, 2023 | 28.35 | 28.83 | 27.72 | 28.40 | 341,114 | +0.26(+0.93%) |
Dec 21, 2023 | 28.03 | 28.23 | 27.27 | 28.14 | 442,992 | +0.43(+1.54%) |
Dec 20, 2023 | 28.44 | 28.92 | 27.69 | 27.71 | 867,604 | -0.71(-2.50%) |
Dec 19, 2023 | 28.37 | 28.91 | 28.17 | 28.42 | 785,188 | +0.17(+0.58%) |
Dec 18, 2023 | 28.43 | 28.83 | 28.14 | 28.26 | 681,080 | -0.17(-0.62%) |
Dec 15, 2023 | 28.72 | 29.29 | 27.45 | 28.43 | 1,672,978 | -0.29(-1.02%) |
Dec 14, 2023 | 28.39 | 29.27 | 28.14 | 28.72 | 749,404 | +1.34(+4.90%) |
Dec 13, 2023 | 25.62 | 27.48 | 25.30 | 27.38 | 718,782 | +1.88(+7.36%) |
Dec 12, 2023 | 25.41 | 25.63 | 25.24 | 25.51 | 498,481 | -0.04(-0.15%) |
Dec 11, 2023 | 25.61 | 25.92 | 25.40 | 25.55 | 485,334 | -0.09(-0.34%) |
Dec 08, 2023 | 25.46 | 25.72 | 25.10 | 25.63 | 659,369 | +0.35(+1.38%) |
Dec 07, 2023 | 24.82 | 25.28 | 24.50 | 25.28 | 595,325 | +0.76(+3.09%) |
Dec 06, 2023 | 24.86 | 25.60 | 24.45 | 24.53 | 824,141 | +0.07(+0.28%) |
Dec 05, 2023 | 24.24 | 24.58 | 23.43 | 24.46 | 521,195 | +0.01(+0.04%) |
Dec 04, 2023 | 23.35 | 24.52 | 23.35 | 24.45 | 689,561 | +0.76(+3.20%) |