Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.73 | 24.80 | 24.07 | 24.43 | 209,466 | -0.18(-0.73%) |
Feb 28, 2024 | 23.66 | 24.91 | 23.61 | 24.61 | 347,697 | +0.91(+3.83%) |
Feb 27, 2024 | 23.60 | 23.70 | 23.28 | 23.70 | 118,041 | +0.11(+0.47%) |
Feb 26, 2024 | 23.81 | 23.99 | 23.58 | 23.59 | 115,943 | -0.13(-0.55%) |
Feb 23, 2024 | 23.49 | 23.85 | 23.32 | 23.72 | 114,225 | +0.22(+0.93%) |
Feb 22, 2024 | 23.37 | 23.60 | 23.05 | 23.50 | 149,335 | +0.27(+1.16%) |
Feb 21, 2024 | 23.17 | 23.39 | 22.91 | 23.23 | 142,399 | +0.04(+0.17%) |
Feb 20, 2024 | 23.19 | 23.67 | 23.01 | 23.19 | 133,296 | -0.13(-0.56%) |
Feb 16, 2024 | 23.61 | 23.76 | 23.25 | 23.32 | 121,686 | -0.34(-1.43%) |
Feb 15, 2024 | 23.34 | 23.78 | 23.26 | 23.66 | 175,847 | +0.47(+2.02%) |
Feb 14, 2024 | 22.93 | 23.22 | 22.71 | 23.19 | 271,616 | +0.71(+3.15%) |
Feb 13, 2024 | 22.50 | 22.76 | 21.96 | 22.48 | 325,834 | -0.53(-2.30%) |
Feb 12, 2024 | 22.87 | 23.30 | 22.81 | 23.01 | 155,834 | +0.17(+0.74%) |
Feb 09, 2024 | 22.84 | 22.99 | 22.59 | 22.84 | 151,964 | +0.07(+0.31%) |
Feb 08, 2024 | 23.18 | 23.25 | 22.54 | 22.77 | 176,749 | -0.31(-1.34%) |
Feb 07, 2024 | 22.71 | 23.34 | 22.64 | 23.08 | 286,273 | +0.52(+2.30%) |
Feb 06, 2024 | 22.02 | 22.70 | 21.82 | 22.56 | 156,080 | +0.47(+2.12%) |
Feb 05, 2024 | 21.87 | 22.26 | 21.37 | 22.09 | 268,660 | -0.23(-1.03%) |
Feb 02, 2024 | 22.17 | 22.58 | 21.84 | 22.32 | 222,552 | -0.10(-0.44%) |
Feb 01, 2024 | 22.29 | 22.42 | 21.50 | 22.42 | 338,350 | +0.55(+2.51%) |
Jan 31, 2024 | 21.85 | 22.50 | 21.75 | 21.87 | 315,175 | +0.31(+1.43%) |
Jan 30, 2024 | 21.69 | 21.71 | 21.33 | 21.57 | 137,318 | -0.15(-0.69%) |
Jan 29, 2024 | 21.70 | 21.80 | 21.34 | 21.72 | 163,829 | +0.15(+0.69%) |
Jan 26, 2024 | 21.55 | 21.96 | 21.28 | 21.57 | 189,247 | +0.20(+0.93%) |
Jan 25, 2024 | 21.65 | 21.69 | 20.76 | 21.37 | 450,180 | -0.56(-2.55%) |
Jan 24, 2024 | 21.99 | 22.51 | 21.83 | 21.92 | 293,037 | +0.11(+0.50%) |
Jan 23, 2024 | 22.19 | 22.82 | 21.66 | 21.82 | 388,409 | +0.11(+0.51%) |
Jan 22, 2024 | 21.59 | 21.89 | 21.45 | 21.71 | 250,756 | +0.24(+1.11%) |
Jan 19, 2024 | 21.36 | 21.54 | 20.88 | 21.47 | 239,374 | +0.23(+1.08%) |
Jan 18, 2024 | 20.54 | 21.26 | 20.28 | 21.24 | 274,701 | +0.99(+4.87%) |
Jan 17, 2024 | 20.07 | 20.85 | 20.04 | 20.25 | 215,687 | +0.02(+0.10%) |
Jan 16, 2024 | 21.39 | 21.39 | 20.01 | 20.23 | 483,310 | -1.66(-7.56%) |
Jan 12, 2024 | 21.68 | 21.91 | 21.53 | 21.88 | 217,711 | +0.45(+2.09%) |
Jan 11, 2024 | 21.94 | 21.97 | 21.06 | 21.44 | 338,888 | -0.48(-2.18%) |
Jan 10, 2024 | 21.71 | 22.13 | 21.69 | 21.91 | 159,317 | +0.43(+2.00%) |
Jan 09, 2024 | 21.52 | 21.59 | 21.09 | 21.49 | 376,443 | -0.51(-2.31%) |
Jan 08, 2024 | 21.43 | 22.13 | 20.98 | 21.99 | 514,395 | -0.75(-3.29%) |
Jan 05, 2024 | 22.72 | 22.96 | 22.43 | 22.74 | 163,419 | +0.01(+0.04%) |
Jan 04, 2024 | 22.96 | 23.51 | 22.70 | 22.73 | 201,015 | +0.03(+0.13%) |
Jan 03, 2024 | 23.41 | 23.89 | 22.66 | 22.70 | 420,784 | -0.99(-4.17%) |
Jan 02, 2024 | 23.98 | 24.53 | 23.51 | 23.69 | 261,393 | -0.73(-2.98%) |
Dec 29, 2023 | 24.44 | 24.56 | 24.15 | 24.42 | 157,729 | +0.00(+0.00%) |
Dec 28, 2023 | 24.31 | 24.56 | 24.18 | 24.42 | 153,230 | -0.08(-0.33%) |
Dec 27, 2023 | 24.47 | 24.72 | 24.21 | 24.50 | 194,862 | +0.04(+0.16%) |
Dec 26, 2023 | 24.10 | 24.69 | 23.98 | 24.46 | 314,410 | +0.37(+1.53%) |
Dec 22, 2023 | 23.87 | 24.38 | 23.81 | 24.09 | 213,788 | +0.41(+1.73%) |
Dec 21, 2023 | 23.89 | 24.02 | 23.33 | 23.68 | 260,439 | +0.64(+2.79%) |
Dec 20, 2023 | 23.95 | 24.34 | 23.01 | 23.04 | 332,041 | -1.16(-4.80%) |
Dec 19, 2023 | 23.73 | 24.34 | 23.73 | 24.20 | 289,100 | +0.68(+2.91%) |
Dec 18, 2023 | 23.28 | 23.73 | 23.28 | 23.51 | 185,543 | +0.15(+0.64%) |
Dec 15, 2023 | 23.20 | 23.58 | 23.07 | 23.36 | 357,216 | +0.01(+0.04%) |
Dec 14, 2023 | 24.02 | 24.11 | 22.69 | 23.35 | 533,964 | -0.42(-1.75%) |
Dec 13, 2023 | 22.96 | 23.96 | 22.77 | 23.77 | 471,956 | +0.97(+4.27%) |
Dec 12, 2023 | 22.57 | 23.06 | 22.43 | 22.80 | 285,832 | +0.19(+0.83%) |
Dec 11, 2023 | 21.93 | 22.64 | 21.93 | 22.61 | 389,989 | +0.65(+2.94%) |
Dec 08, 2023 | 21.49 | 22.03 | 21.49 | 21.97 | 232,573 | +0.46(+2.12%) |
Dec 07, 2023 | 21.73 | 21.84 | 20.91 | 21.51 | 324,614 | -0.12(-0.55%) |
Dec 06, 2023 | 21.53 | 22.07 | 21.49 | 21.63 | 236,549 | +0.20(+0.93%) |
Dec 05, 2023 | 21.77 | 21.84 | 21.35 | 21.43 | 227,162 | -0.58(-2.62%) |
Dec 04, 2023 | 21.16 | 22.02 | 21.07 | 22.00 | 304,078 | +0.48(+2.21%) |