Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.25 | 25.60 | 24.95 | 25.50 | 7,393 | +0.44(+1.76%) |
Feb 28, 2024 | 25.20 | 25.26 | 24.78 | 25.06 | 5,020 | -0.24(-0.95%) |
Feb 27, 2024 | 24.60 | 25.76 | 24.60 | 25.30 | 5,394 | +0.55(+2.24%) |
Feb 26, 2024 | 24.46 | 25.21 | 24.21 | 24.75 | 8,723 | +0.43(+1.75%) |
Feb 23, 2024 | 24.61 | 24.77 | 23.81 | 24.32 | 6,797 | -0.10(-0.41%) |
Feb 22, 2024 | 24.95 | 25.12 | 24.29 | 24.42 | 14,746 | -0.47(-1.89%) |
Feb 21, 2024 | 25.56 | 26.29 | 24.75 | 24.89 | 9,536 | -0.75(-2.93%) |
Feb 20, 2024 | 26.80 | 26.80 | 25.64 | 25.64 | 6,620 | -0.87(-3.28%) |
Feb 16, 2024 | 26.75 | 27.01 | 26.41 | 26.51 | 6,828 | -0.29(-1.08%) |
Feb 15, 2024 | 26.75 | 27.59 | 26.53 | 26.80 | 6,192 | -0.04(-0.17%) |
Feb 14, 2024 | 26.78 | 27.10 | 26.50 | 26.84 | 9,814 | +0.54(+2.07%) |
Feb 13, 2024 | 27.01 | 27.01 | 25.77 | 26.30 | 6,263 | -1.31(-4.74%) |
Feb 12, 2024 | 27.51 | 28.15 | 27.37 | 27.61 | 8,887 | -0.09(-0.32%) |
Feb 09, 2024 | 25.99 | 27.88 | 25.98 | 27.70 | 27,179 | +2.25(+8.84%) |
Feb 08, 2024 | 25.93 | 25.98 | 25.21 | 25.45 | 5,035 | +0.03(+0.12%) |
Feb 07, 2024 | 25.84 | 26.07 | 25.34 | 25.42 | 2,064 | -0.83(-3.15%) |
Feb 06, 2024 | 25.33 | 26.36 | 25.33 | 26.25 | 3,035 | +1.10(+4.36%) |
Feb 05, 2024 | 25.62 | 25.62 | 25.15 | 25.15 | 1,276 | -0.35(-1.37%) |
Feb 02, 2024 | 25.48 | 25.50 | 25.12 | 25.50 | 2,350 | +0.02(+0.08%) |
Feb 01, 2024 | 25.50 | 25.54 | 25.26 | 25.48 | 2,275 | +0.23(+0.91%) |
Jan 31, 2024 | 25.61 | 25.61 | 25.01 | 25.25 | 4,242 | -0.35(-1.37%) |
Jan 30, 2024 | 25.00 | 25.60 | 24.99 | 25.60 | 6,450 | +0.72(+2.89%) |
Jan 29, 2024 | 24.75 | 24.94 | 24.51 | 24.88 | 3,967 | -0.06(-0.24%) |
Jan 26, 2024 | 23.65 | 25.20 | 23.65 | 24.94 | 8,350 | +1.00(+4.18%) |
Jan 25, 2024 | 23.15 | 23.94 | 23.15 | 23.94 | 4,706 | +0.89(+3.86%) |
Jan 24, 2024 | 23.25 | 23.50 | 23.00 | 23.05 | 6,236 | +0.06(+0.26%) |
Jan 23, 2024 | 24.21 | 24.21 | 22.99 | 22.99 | 3,084 | -0.37(-1.58%) |
Jan 22, 2024 | 22.96 | 23.61 | 22.75 | 23.36 | 5,924 | +0.38(+1.65%) |
Jan 19, 2024 | 23.99 | 23.99 | 22.98 | 22.98 | 3,209 | -0.89(-3.73%) |
Jan 18, 2024 | 22.51 | 23.87 | 22.51 | 23.87 | 11,161 | +1.59(+7.14%) |
Jan 17, 2024 | 22.78 | 22.78 | 22.28 | 22.28 | 2,057 | +0.02(+0.09%) |
Jan 16, 2024 | 22.50 | 23.02 | 22.20 | 22.26 | 6,440 | -0.19(-0.85%) |
Jan 12, 2024 | 22.91 | 23.26 | 22.45 | 22.45 | 1,399 | -0.50(-2.18%) |
Jan 11, 2024 | 23.28 | 23.28 | 22.62 | 22.95 | 3,021 | -0.25(-1.08%) |
Jan 10, 2024 | 23.30 | 23.50 | 22.49 | 23.20 | 20,134 | +0.02(+0.09%) |
Jan 09, 2024 | 23.27 | 23.91 | 23.17 | 23.18 | 6,877 | -0.05(-0.22%) |
Jan 08, 2024 | 22.90 | 23.47 | 22.90 | 23.23 | 10,843 | +0.23(+1.00%) |
Jan 05, 2024 | 24.19 | 24.25 | 23.00 | 23.00 | 8,574 | -0.80(-3.36%) |
Jan 04, 2024 | 25.00 | 25.71 | 23.43 | 23.80 | 18,416 | -1.40(-5.56%) |
Jan 03, 2024 | 23.78 | 25.45 | 23.29 | 25.20 | 12,684 | +1.09(+4.52%) |
Jan 02, 2024 | 24.76 | 25.13 | 24.11 | 24.11 | 4,352 | -1.23(-4.85%) |
Dec 29, 2023 | 25.95 | 25.95 | 24.34 | 25.34 | 10,709 | -0.32(-1.25%) |
Dec 28, 2023 | 25.87 | 27.07 | 25.31 | 25.66 | 16,000 | -0.34(-1.31%) |
Dec 27, 2023 | 28.24 | 28.50 | 25.46 | 26.00 | 22,003 | -2.50(-8.77%) |
Dec 26, 2023 | 28.70 | 30.34 | 28.50 | 28.50 | 18,968 | -0.30(-1.04%) |
Dec 22, 2023 | 25.90 | 29.30 | 25.90 | 28.80 | 28,305 | +2.99(+11.58%) |
Dec 21, 2023 | 25.00 | 26.59 | 25.00 | 25.81 | 17,441 | +0.82(+3.28%) |
Dec 20, 2023 | 23.17 | 25.34 | 23.17 | 24.99 | 34,399 | +2.14(+9.37%) |
Dec 19, 2023 | 22.35 | 22.93 | 22.35 | 22.85 | 6,152 | +0.61(+2.74%) |
Dec 18, 2023 | 22.22 | 22.50 | 22.05 | 22.24 | 6,424 | -0.21(-0.94%) |
Dec 15, 2023 | 22.00 | 22.45 | 21.69 | 22.45 | 10,026 | +0.61(+2.79%) |
Dec 14, 2023 | 21.91 | 22.45 | 21.15 | 21.84 | 9,439 | -0.21(-0.95%) |
Dec 13, 2023 | 21.80 | 22.37 | 21.43 | 22.05 | 9,238 | +0.47(+2.18%) |
Dec 12, 2023 | 21.00 | 21.77 | 21.00 | 21.58 | 8,250 | +0.63(+3.01%) |
Dec 11, 2023 | 21.21 | 21.58 | 20.87 | 20.95 | 10,013 | -0.16(-0.76%) |
Dec 08, 2023 | 21.56 | 21.76 | 21.01 | 21.11 | 12,295 | -0.59(-2.72%) |
Dec 07, 2023 | 21.94 | 22.16 | 21.50 | 21.70 | 6,518 | -0.32(-1.45%) |
Dec 06, 2023 | 21.93 | 22.27 | 21.85 | 22.02 | 8,316 | +0.31(+1.43%) |
Dec 05, 2023 | 22.38 | 22.38 | 21.71 | 21.71 | 9,512 | -0.35(-1.59%) |
Dec 04, 2023 | 21.51 | 22.39 | 21.51 | 22.06 | 16,763 | +0.48(+2.25%) |