Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.90 | 25.00 | 24.20 | 24.21 | 26,476 | -0.56(-2.26%) |
Feb 28, 2024 | 24.99 | 25.18 | 24.77 | 24.77 | 49,927 | -0.43(-1.71%) |
Feb 27, 2024 | 24.71 | 25.22 | 24.60 | 25.20 | 31,922 | +0.80(+3.28%) |
Feb 26, 2024 | 23.98 | 24.41 | 23.98 | 24.40 | 32,007 | +0.43(+1.79%) |
Feb 23, 2024 | 24.03 | 24.19 | 23.93 | 23.97 | 18,943 | +0.08(+0.35%) |
Feb 22, 2024 | 23.63 | 24.00 | 23.59 | 23.89 | 26,319 | +0.41(+1.73%) |
Feb 21, 2024 | 23.27 | 23.48 | 23.12 | 23.48 | 26,589 | +0.17(+0.73%) |
Feb 20, 2024 | 23.36 | 23.53 | 23.20 | 23.31 | 36,352 | -0.03(-0.13%) |
Feb 16, 2024 | 23.29 | 23.53 | 23.20 | 23.34 | 67,283 | +0.06(+0.26%) |
Feb 15, 2024 | 23.04 | 23.40 | 23.04 | 23.28 | 13,958 | +0.34(+1.48%) |
Feb 14, 2024 | 22.60 | 22.94 | 22.55 | 22.94 | 31,141 | +0.52(+2.32%) |
Feb 13, 2024 | 22.86 | 22.86 | 22.25 | 22.42 | 24,917 | -0.84(-3.61%) |
Feb 12, 2024 | 22.84 | 23.27 | 22.84 | 23.26 | 21,893 | +0.39(+1.71%) |
Feb 09, 2024 | 22.70 | 22.90 | 22.70 | 22.87 | 28,186 | +0.30(+1.33%) |
Feb 08, 2024 | 22.56 | 22.67 | 22.38 | 22.57 | 46,074 | -0.06(-0.27%) |
Feb 07, 2024 | 23.03 | 23.03 | 22.61 | 22.63 | 22,651 | -0.40(-1.74%) |
Feb 06, 2024 | 22.62 | 23.03 | 22.58 | 23.03 | 19,433 | +0.46(+2.04%) |
Feb 05, 2024 | 22.27 | 22.64 | 22.21 | 22.57 | 37,929 | +0.23(+1.03%) |
Feb 02, 2024 | 22.49 | 22.49 | 22.13 | 22.34 | 16,405 | -0.19(-0.84%) |
Feb 01, 2024 | 22.28 | 22.62 | 22.15 | 22.53 | 161,793 | +0.24(+1.08%) |
Jan 31, 2024 | 22.60 | 22.80 | 22.26 | 22.29 | 24,951 | -0.26(-1.15%) |
Jan 30, 2024 | 22.84 | 22.84 | 22.48 | 22.55 | 20,815 | -0.42(-1.83%) |
Jan 29, 2024 | 22.47 | 22.98 | 22.35 | 22.97 | 32,590 | +0.47(+2.09%) |
Jan 26, 2024 | 22.60 | 22.75 | 22.43 | 22.50 | 29,686 | -0.05(-0.22%) |
Jan 25, 2024 | 22.45 | 22.61 | 22.40 | 22.55 | 21,151 | +0.13(+0.58%) |
Jan 24, 2024 | 22.78 | 22.80 | 22.40 | 22.42 | 32,449 | -0.23(-1.02%) |
Jan 23, 2024 | 22.71 | 22.71 | 22.37 | 22.65 | 52,370 | +0.10(+0.46%) |
Jan 22, 2024 | 22.37 | 22.70 | 22.24 | 22.55 | 74,961 | +0.19(+0.83%) |
Jan 19, 2024 | 22.26 | 22.38 | 22.04 | 22.36 | 214,421 | +0.08(+0.36%) |
Jan 18, 2024 | 22.53 | 22.53 | 22.15 | 22.28 | 24,295 | -0.17(-0.76%) |
Jan 17, 2024 | 22.55 | 22.55 | 22.30 | 22.45 | 102,188 | -0.33(-1.45%) |
Jan 16, 2024 | 23.00 | 23.00 | 22.69 | 22.78 | 36,681 | -0.46(-1.98%) |
Jan 12, 2024 | 23.29 | 23.70 | 23.20 | 23.24 | 36,102 | -0.01(-0.04%) |
Jan 11, 2024 | 23.44 | 23.44 | 23.09 | 23.25 | 60,959 | -0.34(-1.44%) |
Jan 10, 2024 | 23.79 | 23.90 | 23.40 | 23.59 | 60,411 | -0.16(-0.67%) |
Jan 09, 2024 | 23.60 | 23.84 | 23.50 | 23.75 | 55,366 | +0.04(+0.17%) |
Jan 08, 2024 | 23.08 | 23.71 | 22.80 | 23.71 | 30,835 | +0.63(+2.73%) |
Jan 05, 2024 | 23.10 | 23.22 | 22.80 | 23.08 | 20,478 | -0.20(-0.86%) |
Jan 04, 2024 | 23.15 | 23.32 | 23.10 | 23.28 | 18,447 | +0.22(+0.95%) |
Jan 03, 2024 | 23.26 | 23.26 | 23.00 | 23.06 | 14,890 | -0.33(-1.41%) |
Jan 02, 2024 | 22.80 | 23.62 | 22.80 | 23.39 | 67,035 | +0.38(+1.65%) |
Dec 29, 2023 | 23.23 | 23.28 | 22.98 | 23.01 | 39,348 | -0.29(-1.24%) |
Dec 28, 2023 | 23.20 | 23.40 | 23.16 | 23.30 | 92,313 | +0.10(+0.43%) |
Dec 27, 2023 | 23.20 | 23.20 | 22.90 | 23.20 | 99,481 | +0.07(+0.30%) |
Dec 26, 2023 | 22.80 | 23.15 | 22.80 | 23.13 | 41,387 | +0.36(+1.58%) |
Dec 22, 2023 | 22.45 | 22.90 | 22.45 | 22.77 | 24,047 | +0.47(+2.11%) |
Dec 21, 2023 | 22.16 | 22.32 | 22.12 | 22.30 | 44,845 | +0.39(+1.78%) |
Dec 20, 2023 | 22.55 | 22.63 | 21.85 | 21.91 | 33,055 | -0.72(-3.19%) |
Dec 19, 2023 | 22.18 | 22.63 | 22.18 | 22.63 | 48,063 | +0.47(+2.11%) |
Dec 18, 2023 | 22.24 | 22.33 | 22.08 | 22.16 | 35,509 | -0.14(-0.62%) |
Dec 15, 2023 | 22.51 | 22.67 | 22.10 | 22.30 | 18,754 | -0.14(-0.62%) |
Dec 14, 2023 | 22.09 | 22.66 | 22.08 | 22.44 | 48,830 | +0.61(+2.77%) |
Dec 13, 2023 | 20.98 | 21.84 | 20.71 | 21.84 | 35,500 | +0.87(+4.17%) |
Dec 12, 2023 | 20.70 | 21.03 | 20.47 | 20.96 | 34,388 | +0.16(+0.76%) |
Dec 11, 2023 | 20.93 | 20.93 | 20.50 | 20.80 | 82,619 | -0.05(-0.24%) |
Dec 08, 2023 | 20.76 | 21.22 | 20.76 | 20.85 | 31,426 | -0.10(-0.47%) |
Dec 07, 2023 | 20.90 | 21.02 | 20.76 | 20.95 | 74,251 | +0.11(+0.52%) |
Dec 06, 2023 | 20.78 | 21.10 | 20.62 | 20.84 | 18,903 | +0.08(+0.38%) |
Dec 05, 2023 | 20.99 | 20.99 | 20.73 | 20.76 | 18,549 | -0.37(-1.74%) |
Dec 04, 2023 | 20.86 | 21.21 | 20.73 | 21.13 | 45,691 | +0.19(+0.90%) |