Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.09 | 26.64 | 25.33 | 25.56 | 446,125 | +0.15(+0.59%) |
Feb 28, 2024 | 24.96 | 25.60 | 24.93 | 25.41 | 302,644 | +0.10(+0.40%) |
Feb 27, 2024 | 26.19 | 26.27 | 25.07 | 25.31 | 200,675 | -0.69(-2.65%) |
Feb 26, 2024 | 26.22 | 26.50 | 25.46 | 26.00 | 295,837 | -0.28(-1.07%) |
Feb 23, 2024 | 25.36 | 26.33 | 24.88 | 26.28 | 186,695 | +0.94(+3.71%) |
Feb 22, 2024 | 26.03 | 26.60 | 25.16 | 25.34 | 333,695 | -0.89(-3.39%) |
Feb 21, 2024 | 25.78 | 26.31 | 25.45 | 26.23 | 296,886 | +0.13(+0.50%) |
Feb 20, 2024 | 27.95 | 27.95 | 26.01 | 26.10 | 398,434 | -1.90(-6.79%) |
Feb 16, 2024 | 29.77 | 31.43 | 27.17 | 28.00 | 912,267 | +3.49(+14.24%) |
Feb 15, 2024 | 23.39 | 24.52 | 23.01 | 24.51 | 277,003 | +1.48(+6.43%) |
Feb 14, 2024 | 23.36 | 23.50 | 22.66 | 23.03 | 318,001 | +0.13(+0.57%) |
Feb 13, 2024 | 22.91 | 23.57 | 22.88 | 22.90 | 255,956 | -1.82(-7.36%) |
Feb 12, 2024 | 23.99 | 24.92 | 23.99 | 24.72 | 189,265 | +0.73(+3.04%) |
Feb 09, 2024 | 23.88 | 24.19 | 23.43 | 23.99 | 164,212 | +0.34(+1.44%) |
Feb 08, 2024 | 22.87 | 23.67 | 22.64 | 23.65 | 224,890 | +0.90(+3.96%) |
Feb 07, 2024 | 23.12 | 23.12 | 22.24 | 22.75 | 338,255 | -0.30(-1.30%) |
Feb 06, 2024 | 22.86 | 23.37 | 22.44 | 23.05 | 196,701 | +0.10(+0.44%) |
Feb 05, 2024 | 22.98 | 23.16 | 22.36 | 22.95 | 177,268 | -0.42(-1.80%) |
Feb 02, 2024 | 22.84 | 23.50 | 22.63 | 23.37 | 166,899 | -0.01(-0.04%) |
Feb 01, 2024 | 22.95 | 23.46 | 22.50 | 23.38 | 183,088 | +0.61(+2.68%) |
Jan 31, 2024 | 23.29 | 23.94 | 22.67 | 22.77 | 294,589 | -0.74(-3.15%) |
Jan 30, 2024 | 23.85 | 24.31 | 23.46 | 23.51 | 133,685 | -0.68(-2.81%) |
Jan 29, 2024 | 24.25 | 24.52 | 23.98 | 24.19 | 142,618 | +0.09(+0.37%) |
Jan 26, 2024 | 24.78 | 24.87 | 23.85 | 24.10 | 174,634 | -0.37(-1.51%) |
Jan 25, 2024 | 25.28 | 25.29 | 23.82 | 24.47 | 235,836 | -0.30(-1.21%) |
Jan 24, 2024 | 25.45 | 25.61 | 24.61 | 24.77 | 157,695 | -0.15(-0.60%) |
Jan 23, 2024 | 25.50 | 25.50 | 24.88 | 24.92 | 226,778 | -0.32(-1.27%) |
Jan 22, 2024 | 23.52 | 25.61 | 23.52 | 25.24 | 334,290 | +2.17(+9.41%) |
Jan 19, 2024 | 22.62 | 23.33 | 22.29 | 23.07 | 240,407 | +0.62(+2.76%) |
Jan 18, 2024 | 22.42 | 22.57 | 22.03 | 22.45 | 175,419 | +0.28(+1.26%) |
Jan 17, 2024 | 21.79 | 22.56 | 21.79 | 22.17 | 161,652 | -0.08(-0.36%) |
Jan 16, 2024 | 22.34 | 22.46 | 21.79 | 22.25 | 248,426 | -0.65(-2.84%) |
Jan 12, 2024 | 23.79 | 23.96 | 22.72 | 22.90 | 173,984 | -0.57(-2.43%) |
Jan 11, 2024 | 23.57 | 23.61 | 22.98 | 23.47 | 229,848 | -0.40(-1.68%) |
Jan 10, 2024 | 23.76 | 24.18 | 23.39 | 23.87 | 138,456 | -0.08(-0.33%) |
Jan 09, 2024 | 23.52 | 24.34 | 23.10 | 23.95 | 233,457 | -0.07(-0.29%) |
Jan 08, 2024 | 24.16 | 24.50 | 23.96 | 24.02 | 227,552 | -0.32(-1.31%) |
Jan 05, 2024 | 23.88 | 25.03 | 23.88 | 24.34 | 154,229 | +0.15(+0.62%) |
Jan 04, 2024 | 23.82 | 24.93 | 23.53 | 24.19 | 282,383 | +0.46(+1.94%) |
Jan 03, 2024 | 24.77 | 25.12 | 23.60 | 23.73 | 276,345 | -1.96(-7.63%) |
Jan 02, 2024 | 25.66 | 26.32 | 25.40 | 25.69 | 267,510 | -0.51(-1.95%) |
Dec 29, 2023 | 26.64 | 26.64 | 25.50 | 26.20 | 315,613 | -0.55(-2.06%) |
Dec 28, 2023 | 26.00 | 26.82 | 26.00 | 26.75 | 165,623 | +0.53(+2.02%) |
Dec 27, 2023 | 25.93 | 26.40 | 25.83 | 26.22 | 160,724 | +0.30(+1.16%) |
Dec 26, 2023 | 25.13 | 26.40 | 24.90 | 25.92 | 268,586 | +0.85(+3.39%) |
Dec 22, 2023 | 25.38 | 25.66 | 24.83 | 25.07 | 170,383 | -0.02(-0.08%) |
Dec 21, 2023 | 25.48 | 25.68 | 24.54 | 25.09 | 272,666 | +0.09(+0.36%) |
Dec 20, 2023 | 25.16 | 26.12 | 24.39 | 25.00 | 304,298 | -0.35(-1.38%) |
Dec 19, 2023 | 24.03 | 25.45 | 24.03 | 25.35 | 230,218 | +1.47(+6.16%) |
Dec 18, 2023 | 23.49 | 24.02 | 23.16 | 23.88 | 268,170 | +0.43(+1.83%) |
Dec 15, 2023 | 23.92 | 23.92 | 23.22 | 23.45 | 984,487 | -0.01(-0.04%) |
Dec 14, 2023 | 23.23 | 23.97 | 22.62 | 23.46 | 372,790 | +1.09(+4.87%) |
Dec 13, 2023 | 20.61 | 22.40 | 20.19 | 22.37 | 679,094 | +2.22(+11.02%) |
Dec 12, 2023 | 20.79 | 20.84 | 20.13 | 20.15 | 326,644 | -0.61(-2.94%) |
Dec 11, 2023 | 20.75 | 20.87 | 20.44 | 20.76 | 214,231 | +0.03(+0.14%) |
Dec 08, 2023 | 21.00 | 21.44 | 20.70 | 20.73 | 233,017 | -0.25(-1.19%) |
Dec 07, 2023 | 20.65 | 21.00 | 19.99 | 20.98 | 197,888 | +0.40(+1.94%) |
Dec 06, 2023 | 20.77 | 21.23 | 20.40 | 20.58 | 249,935 | +0.04(+0.19%) |
Dec 05, 2023 | 20.39 | 20.74 | 19.87 | 20.54 | 284,901 | +0.00(+0.00%) |
Dec 04, 2023 | 19.63 | 20.62 | 19.50 | 20.54 | 322,738 | +0.87(+4.42%) |