Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.96 | 25.12 | 24.64 | 24.71 | 80,758 | +0.18(+0.73%) |
Feb 28, 2024 | 24.89 | 25.25 | 24.51 | 24.53 | 92,587 | -0.44(-1.75%) |
Feb 27, 2024 | 25.31 | 25.60 | 24.94 | 24.97 | 90,182 | -0.18(-0.71%) |
Feb 26, 2024 | 26.20 | 26.33 | 24.96 | 25.15 | 119,522 | -1.13(-4.32%) |
Feb 23, 2024 | 25.46 | 26.69 | 25.46 | 26.28 | 168,327 | +0.82(+3.21%) |
Feb 22, 2024 | 25.54 | 27.35 | 24.79 | 25.47 | 184,769 | +0.50(+1.99%) |
Feb 21, 2024 | 25.04 | 25.31 | 24.71 | 24.97 | 76,240 | -0.10(-0.40%) |
Feb 20, 2024 | 25.08 | 25.52 | 24.73 | 25.07 | 72,457 | -0.48(-1.87%) |
Feb 16, 2024 | 24.99 | 25.58 | 24.92 | 25.55 | 69,191 | +0.26(+1.02%) |
Feb 15, 2024 | 24.97 | 25.48 | 24.72 | 25.29 | 94,184 | +0.54(+2.17%) |
Feb 14, 2024 | 24.73 | 24.94 | 24.42 | 24.75 | 67,374 | +0.54(+2.22%) |
Feb 13, 2024 | 24.32 | 24.62 | 24.17 | 24.21 | 104,763 | -0.98(-3.87%) |
Feb 12, 2024 | 24.44 | 25.39 | 24.44 | 25.19 | 73,730 | +0.95(+3.90%) |
Feb 09, 2024 | 23.52 | 24.47 | 23.52 | 24.24 | 85,401 | +0.82(+3.48%) |
Feb 08, 2024 | 23.02 | 23.56 | 22.86 | 23.43 | 81,557 | +0.41(+1.77%) |
Feb 07, 2024 | 23.74 | 23.74 | 22.90 | 23.02 | 59,562 | -0.70(-2.94%) |
Feb 06, 2024 | 23.87 | 24.17 | 23.63 | 23.72 | 98,676 | -0.27(-1.12%) |
Feb 05, 2024 | 24.55 | 24.55 | 23.96 | 23.98 | 62,894 | -0.71(-2.86%) |
Feb 02, 2024 | 24.61 | 24.80 | 24.40 | 24.69 | 72,483 | -0.31(-1.22%) |
Feb 01, 2024 | 24.52 | 25.12 | 24.29 | 25.00 | 74,345 | +0.51(+2.06%) |
Jan 31, 2024 | 24.95 | 25.24 | 24.26 | 24.49 | 102,776 | -0.51(-2.02%) |
Jan 30, 2024 | 24.95 | 25.26 | 24.77 | 25.00 | 60,579 | -0.16(-0.63%) |
Jan 29, 2024 | 25.08 | 25.26 | 24.58 | 25.16 | 125,904 | +0.07(+0.28%) |
Jan 26, 2024 | 25.11 | 25.41 | 24.89 | 25.09 | 157,754 | +0.14(+0.56%) |
Jan 25, 2024 | 24.47 | 25.03 | 24.30 | 24.95 | 100,236 | +0.94(+3.92%) |
Jan 24, 2024 | 24.55 | 24.69 | 23.88 | 24.01 | 66,137 | -0.48(-1.94%) |
Jan 23, 2024 | 24.65 | 24.78 | 23.96 | 24.48 | 97,714 | +0.14(+0.57%) |
Jan 22, 2024 | 23.34 | 24.37 | 23.29 | 24.34 | 88,717 | +1.14(+4.91%) |
Jan 19, 2024 | 23.12 | 23.24 | 22.64 | 23.20 | 113,510 | +0.21(+0.91%) |
Jan 18, 2024 | 23.17 | 23.23 | 22.70 | 23.00 | 79,102 | -0.05(-0.22%) |
Jan 17, 2024 | 22.95 | 23.25 | 22.85 | 23.04 | 69,435 | -0.31(-1.32%) |
Jan 16, 2024 | 23.63 | 23.81 | 23.24 | 23.35 | 70,554 | -0.34(-1.42%) |
Jan 12, 2024 | 23.89 | 23.94 | 23.51 | 23.69 | 76,270 | +0.17(+0.72%) |
Jan 11, 2024 | 23.90 | 24.05 | 23.25 | 23.52 | 116,757 | -0.55(-2.27%) |
Jan 10, 2024 | 24.07 | 24.35 | 23.96 | 24.07 | 73,433 | -0.21(-0.86%) |
Jan 09, 2024 | 24.15 | 24.32 | 24.00 | 24.27 | 66,433 | -0.21(-0.85%) |
Jan 08, 2024 | 24.62 | 25.00 | 24.22 | 24.48 | 132,231 | +0.00(+0.00%) |
Jan 05, 2024 | 23.93 | 24.91 | 23.81 | 24.48 | 196,253 | +0.33(+1.35%) |
Jan 04, 2024 | 24.26 | 24.34 | 23.94 | 24.15 | 71,384 | +0.00(+0.00%) |
Jan 03, 2024 | 24.79 | 24.79 | 24.03 | 24.15 | 111,021 | -0.73(-2.95%) |
Jan 02, 2024 | 24.95 | 25.22 | 24.78 | 24.89 | 60,458 | +0.10(+0.40%) |
Dec 29, 2023 | 24.91 | 25.28 | 24.63 | 24.79 | 70,650 | -0.28(-1.11%) |
Dec 28, 2023 | 24.80 | 25.25 | 24.80 | 25.07 | 73,562 | -0.02(-0.08%) |
Dec 27, 2023 | 25.16 | 25.23 | 24.95 | 25.09 | 100,534 | -0.04(-0.16%) |
Dec 26, 2023 | 24.89 | 25.18 | 24.77 | 25.13 | 77,637 | +0.13(+0.52%) |
Dec 22, 2023 | 24.92 | 25.27 | 24.66 | 25.00 | 115,479 | +0.10(+0.40%) |
Dec 21, 2023 | 24.55 | 24.91 | 24.35 | 24.90 | 144,035 | +0.48(+1.95%) |
Dec 20, 2023 | 25.25 | 25.49 | 24.42 | 24.42 | 229,545 | -0.71(-2.84%) |
Dec 19, 2023 | 25.03 | 25.31 | 24.77 | 25.14 | 139,400 | +0.24(+0.96%) |
Dec 18, 2023 | 24.73 | 25.08 | 24.28 | 24.90 | 93,630 | +0.00(+0.00%) |
Dec 15, 2023 | 25.49 | 25.49 | 24.61 | 24.90 | 198,394 | -0.34(-1.34%) |
Dec 14, 2023 | 25.54 | 26.16 | 24.93 | 25.24 | 123,962 | +0.41(+1.64%) |
Dec 13, 2023 | 24.00 | 24.95 | 23.59 | 24.83 | 169,800 | +0.69(+2.87%) |
Dec 12, 2023 | 24.31 | 24.41 | 24.02 | 24.14 | 62,825 | -0.35(-1.42%) |
Dec 11, 2023 | 24.44 | 24.79 | 24.13 | 24.48 | 99,243 | -0.21(-0.84%) |
Dec 08, 2023 | 24.28 | 25.09 | 24.28 | 24.69 | 84,663 | +0.35(+1.43%) |
Dec 07, 2023 | 23.36 | 24.36 | 23.11 | 24.34 | 135,682 | +0.98(+4.20%) |
Dec 06, 2023 | 23.56 | 23.89 | 23.32 | 23.36 | 84,334 | +0.14(+0.60%) |
Dec 05, 2023 | 23.10 | 23.31 | 22.69 | 23.22 | 140,079 | -0.08(-0.34%) |
Dec 04, 2023 | 22.95 | 23.45 | 22.95 | 23.30 | 86,148 | +0.36(+1.55%) |