Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 719,863 | -0.22(-0.93%) |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 701,966 | +0.15(+0.64%) |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 902,030 | +0.06(+0.25%) |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 1,179,726 | +1.38(+6.22%) |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 1,022,477 | -2.16(-8.87%) |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 615,833 | -0.20(-0.81%) |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 635,520 | -0.49(-1.96%) |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 829,428 | +0.29(+1.17%) |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 749,883 | -0.56(-2.21%) |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 747,037 | -0.23(-0.90%) |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 534,623 | +1.49(+6.20%) |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 981,026 | -2.48(-9.35%) |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 510,172 | +0.95(+3.72%) |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 325,513 | +0.57(+2.28%) |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 464,496 | +0.64(+2.63%) |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 457,238 | -1.09(-4.28%) |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 683,017 | +0.93(+3.79%) |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 347,078 | -0.31(-1.25%) |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 377,878 | -0.53(-2.09%) |
Feb 01, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 357,777 | +0.34(+1.36%) |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 645,484 | -0.72(-2.80%) |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 532,647 | -1.35(-4.98%) |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 490,144 | +0.81(+3.08%) |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 416,104 | +0.26(+1.00%) |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 369,416 | +0.13(+0.50%) |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 405,540 | -0.58(-2.19%) |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 370,759 | +0.10(+0.38%) |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 497,619 | +0.84(+3.29%) |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 352,728 | -0.02(-0.08%) |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 395,029 | -0.05(-0.20%) |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 515,176 | -1.02(-3.83%) |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 645,017 | +0.10(+0.38%) |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 480,859 | -0.42(-1.56%) |
Jan 11, 2024 | 27.00 | 27.30 | 26.09 | 26.94 | 706,325 | -0.47(-1.71%) |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 684,528 | -0.88(-3.11%) |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 674,589 | -0.81(-2.78%) |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 666,676 | +3.37(+13.10%) |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 549,662 | +0.19(+0.74%) |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 539,244 | -0.45(-1.73%) |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 426,271 | -1.41(-5.15%) |
Jan 02, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 419,263 | -0.11(-0.40%) |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 592,123 | -1.11(-3.88%) |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 435,303 | +0.19(+0.67%) |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 457,857 | -0.11(-0.39%) |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 412,534 | +0.27(+0.96%) |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 451,914 | +0.26(+0.93%) |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 403,875 | +0.56(+2.04%) |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 536,977 | -1.23(-4.29%) |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 883,017 | +0.92(+3.31%) |
Dec 18, 2023 | 28.21 | 28.59 | 27.64 | 27.76 | 624,962 | -0.41(-1.46%) |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 1,548,201 | -0.28(-0.98%) |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 874,630 | +0.97(+3.53%) |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 739,465 | +1.92(+7.51%) |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 676,038 | -0.05(-0.20%) |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 705,481 | -0.01(-0.04%) |
Dec 08, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 792,986 | +0.60(+2.40%) |
Dec 07, 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 557,411 | -0.67(-2.61%) |
Dec 06, 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 682,755 | +0.30(+1.18%) |
Dec 05, 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 497,441 | -0.68(-2.61%) |
Dec 04, 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 647,744 | -0.47(-1.77%) |