Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.27 | 23.74 | 23.09 | 23.31 | 197,908 | +0.72(+3.21%) |
Feb 28, 2024 | 22.50 | 23.02 | 22.35 | 22.58 | 175,205 | -0.14(-0.60%) |
Feb 27, 2024 | 22.86 | 23.20 | 22.38 | 22.72 | 143,239 | +0.10(+0.43%) |
Feb 26, 2024 | 22.95 | 23.21 | 22.55 | 22.62 | 171,627 | -0.54(-2.32%) |
Feb 23, 2024 | 22.88 | 23.32 | 22.64 | 23.16 | 226,717 | +0.08(+0.34%) |
Feb 22, 2024 | 23.37 | 23.39 | 22.65 | 23.08 | 289,834 | -0.18(-0.76%) |
Feb 21, 2024 | 23.46 | 23.68 | 23.04 | 23.26 | 201,753 | -0.30(-1.29%) |
Feb 20, 2024 | 23.47 | 23.93 | 23.47 | 23.56 | 174,391 | -0.36(-1.51%) |
Feb 16, 2024 | 23.89 | 24.07 | 23.67 | 23.92 | 214,118 | -0.33(-1.37%) |
Feb 15, 2024 | 23.19 | 24.51 | 23.19 | 24.26 | 224,566 | +1.17(+5.09%) |
Feb 14, 2024 | 23.03 | 23.42 | 22.48 | 23.08 | 237,523 | +0.49(+2.17%) |
Feb 13, 2024 | 22.65 | 22.85 | 22.00 | 22.59 | 396,752 | -1.14(-4.82%) |
Feb 12, 2024 | 22.95 | 24.19 | 22.91 | 23.74 | 211,965 | +0.77(+3.37%) |
Feb 09, 2024 | 22.44 | 23.02 | 21.68 | 22.97 | 235,358 | +0.54(+2.40%) |
Feb 08, 2024 | 22.28 | 22.63 | 22.06 | 22.43 | 194,258 | +0.12(+0.53%) |
Feb 07, 2024 | 23.10 | 23.10 | 21.84 | 22.31 | 328,449 | -0.69(-3.02%) |
Feb 06, 2024 | 23.19 | 23.54 | 22.84 | 23.00 | 228,291 | -0.15(-0.63%) |
Feb 05, 2024 | 23.49 | 23.51 | 22.77 | 23.15 | 152,638 | -0.71(-2.99%) |
Feb 02, 2024 | 22.77 | 24.33 | 22.76 | 23.87 | 249,367 | +0.23(+0.95%) |
Feb 01, 2024 | 24.47 | 24.61 | 22.31 | 23.64 | 537,139 | -0.62(-2.54%) |
Jan 31, 2024 | 26.30 | 26.52 | 24.21 | 24.26 | 715,549 | -2.79(-10.31%) |
Jan 30, 2024 | 26.57 | 27.12 | 26.43 | 27.05 | 165,484 | +0.34(+1.28%) |
Jan 29, 2024 | 26.73 | 26.78 | 26.09 | 26.70 | 208,708 | -0.03(-0.11%) |
Jan 26, 2024 | 26.97 | 27.64 | 26.69 | 26.73 | 218,664 | +0.23(+0.85%) |
Jan 25, 2024 | 27.44 | 27.76 | 25.94 | 26.51 | 298,900 | -0.75(-2.76%) |
Jan 24, 2024 | 27.34 | 27.72 | 26.96 | 27.26 | 236,981 | +0.43(+1.60%) |
Jan 23, 2024 | 27.55 | 27.78 | 26.62 | 26.83 | 125,857 | -0.47(-1.72%) |
Jan 22, 2024 | 26.86 | 27.33 | 26.85 | 27.30 | 261,684 | +0.60(+2.23%) |
Jan 19, 2024 | 26.30 | 26.74 | 25.84 | 26.70 | 226,072 | +0.54(+2.06%) |
Jan 18, 2024 | 26.17 | 26.33 | 25.65 | 26.17 | 274,921 | +0.22(+0.83%) |
Jan 17, 2024 | 25.93 | 26.45 | 25.60 | 25.95 | 144,496 | -0.27(-1.04%) |
Jan 16, 2024 | 26.13 | 26.67 | 25.94 | 26.22 | 136,372 | -0.45(-1.69%) |
Jan 12, 2024 | 27.24 | 27.60 | 26.24 | 26.67 | 149,190 | -0.45(-1.66%) |
Jan 11, 2024 | 27.42 | 27.42 | 26.37 | 27.12 | 229,576 | -0.39(-1.42%) |
Jan 10, 2024 | 28.03 | 28.07 | 27.42 | 27.52 | 219,900 | -0.40(-1.44%) |
Jan 09, 2024 | 28.13 | 28.22 | 27.72 | 27.92 | 255,189 | -0.57(-2.00%) |
Jan 08, 2024 | 28.05 | 28.61 | 27.82 | 28.48 | 175,101 | +0.31(+1.09%) |
Jan 05, 2024 | 28.12 | 28.95 | 28.03 | 28.18 | 273,641 | -0.02(-0.07%) |
Jan 04, 2024 | 27.36 | 28.63 | 27.01 | 28.20 | 210,041 | +0.91(+3.32%) |
Jan 03, 2024 | 28.49 | 28.49 | 27.21 | 27.29 | 257,857 | -1.46(-5.09%) |
Jan 02, 2024 | 28.72 | 29.48 | 28.54 | 28.75 | 384,121 | -0.28(-0.96%) |
Dec 29, 2023 | 29.64 | 29.93 | 28.92 | 29.03 | 264,804 | -0.80(-2.68%) |
Dec 28, 2023 | 29.86 | 30.06 | 29.63 | 29.83 | 126,861 | -0.10(-0.32%) |
Dec 27, 2023 | 30.07 | 30.18 | 29.84 | 29.93 | 167,317 | -0.12(-0.38%) |
Dec 26, 2023 | 29.76 | 30.22 | 29.58 | 30.05 | 158,922 | +0.50(+1.70%) |
Dec 22, 2023 | 29.78 | 30.35 | 29.29 | 29.54 | 179,494 | +0.15(+0.52%) |
Dec 21, 2023 | 29.45 | 30.06 | 28.90 | 29.39 | 197,068 | +0.39(+1.36%) |
Dec 20, 2023 | 30.01 | 30.69 | 29.00 | 29.00 | 479,436 | -0.83(-2.78%) |
Dec 19, 2023 | 28.90 | 30.16 | 28.87 | 29.82 | 278,024 | +1.22(+4.28%) |
Dec 18, 2023 | 29.43 | 29.54 | 28.48 | 28.60 | 233,709 | -0.73(-2.50%) |
Dec 15, 2023 | 30.80 | 30.80 | 29.27 | 29.33 | 1,002,240 | -0.40(-1.36%) |
Dec 14, 2023 | 29.36 | 30.06 | 28.84 | 29.74 | 416,442 | +1.63(+5.79%) |
Dec 13, 2023 | 25.37 | 28.18 | 25.37 | 28.11 | 363,031 | +2.62(+10.28%) |
Dec 12, 2023 | 25.54 | 25.89 | 25.30 | 25.49 | 203,886 | -0.10(-0.38%) |
Dec 11, 2023 | 25.46 | 25.77 | 25.21 | 25.59 | 147,840 | +0.22(+0.87%) |
Dec 08, 2023 | 25.17 | 25.77 | 25.05 | 25.36 | 185,473 | +0.17(+0.69%) |
Dec 07, 2023 | 24.65 | 25.26 | 24.49 | 25.19 | 140,564 | +0.57(+2.31%) |
Dec 06, 2023 | 24.80 | 25.52 | 24.51 | 24.62 | 133,874 | +0.26(+1.07%) |
Dec 05, 2023 | 24.87 | 24.87 | 24.33 | 24.36 | 130,579 | -0.57(-2.28%) |
Dec 04, 2023 | 24.47 | 25.10 | 24.33 | 24.93 | 208,938 | +0.21(+0.86%) |