Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.89 | 25.99 | 24.39 | 24.75 | 730,134 | -0.52(-2.06%) |
Feb 28, 2024 | 24.70 | 25.67 | 24.65 | 25.27 | 282,482 | +0.12(+0.48%) |
Feb 27, 2024 | 25.78 | 26.20 | 25.10 | 25.15 | 409,014 | -0.23(-0.91%) |
Feb 26, 2024 | 24.56 | 26.07 | 24.28 | 25.38 | 526,710 | +1.16(+4.79%) |
Feb 23, 2024 | 24.35 | 24.48 | 23.67 | 24.22 | 584,866 | -0.20(-0.82%) |
Feb 22, 2024 | 25.37 | 25.47 | 24.36 | 24.42 | 624,343 | -0.75(-2.98%) |
Feb 21, 2024 | 25.39 | 25.71 | 24.93 | 25.17 | 368,735 | -0.62(-2.40%) |
Feb 20, 2024 | 26.72 | 27.19 | 25.55 | 25.79 | 527,082 | -1.74(-6.32%) |
Feb 16, 2024 | 28.42 | 28.72 | 27.51 | 27.53 | 350,433 | -1.33(-4.61%) |
Feb 15, 2024 | 27.89 | 28.89 | 27.60 | 28.86 | 306,256 | +1.59(+5.83%) |
Feb 14, 2024 | 27.32 | 27.50 | 26.75 | 27.27 | 427,284 | +0.46(+1.72%) |
Feb 13, 2024 | 26.85 | 27.08 | 26.02 | 26.81 | 1,003,117 | -1.98(-6.88%) |
Feb 12, 2024 | 27.95 | 29.16 | 27.95 | 28.79 | 387,109 | +0.88(+3.15%) |
Feb 09, 2024 | 27.03 | 28.11 | 27.03 | 27.91 | 447,859 | +0.89(+3.29%) |
Feb 08, 2024 | 26.68 | 27.21 | 26.60 | 27.02 | 379,773 | +0.33(+1.24%) |
Feb 07, 2024 | 26.78 | 27.15 | 26.30 | 26.69 | 301,033 | -0.19(-0.71%) |
Feb 06, 2024 | 26.04 | 27.09 | 25.94 | 26.88 | 352,871 | +0.95(+3.66%) |
Feb 05, 2024 | 26.40 | 26.50 | 25.33 | 25.93 | 359,798 | -0.78(-2.92%) |
Feb 02, 2024 | 25.84 | 27.36 | 25.69 | 26.71 | 811,505 | +0.67(+2.57%) |
Feb 01, 2024 | 25.82 | 26.16 | 25.44 | 26.04 | 342,954 | +0.56(+2.20%) |
Jan 31, 2024 | 25.69 | 26.33 | 25.20 | 25.48 | 471,463 | -0.13(-0.51%) |
Jan 30, 2024 | 26.01 | 26.33 | 25.24 | 25.61 | 510,595 | -0.78(-2.96%) |
Jan 29, 2024 | 25.25 | 26.52 | 25.09 | 26.39 | 298,481 | +1.14(+4.51%) |
Jan 26, 2024 | 25.34 | 25.60 | 25.09 | 25.25 | 497,296 | +0.20(+0.80%) |
Jan 25, 2024 | 25.87 | 25.99 | 24.88 | 25.05 | 425,896 | -0.20(-0.79%) |
Jan 24, 2024 | 26.54 | 26.57 | 25.12 | 25.25 | 558,661 | -0.80(-3.07%) |
Jan 23, 2024 | 25.35 | 26.28 | 25.17 | 26.05 | 574,504 | +1.12(+4.49%) |
Jan 22, 2024 | 25.02 | 25.44 | 24.64 | 24.93 | 476,719 | +0.28(+1.14%) |
Jan 19, 2024 | 24.77 | 24.77 | 24.23 | 24.65 | 774,450 | -0.16(-0.64%) |
Jan 18, 2024 | 24.20 | 25.05 | 23.84 | 24.81 | 552,280 | +0.78(+3.25%) |
Jan 17, 2024 | 24.96 | 25.25 | 23.72 | 24.03 | 1,302,075 | -0.68(-2.75%) |
Jan 16, 2024 | 23.87 | 24.82 | 23.62 | 24.71 | 767,210 | +0.56(+2.32%) |
Jan 12, 2024 | 24.11 | 24.62 | 23.96 | 24.15 | 475,980 | +0.23(+0.96%) |
Jan 11, 2024 | 23.50 | 24.36 | 22.92 | 23.92 | 809,728 | +0.48(+2.05%) |
Jan 10, 2024 | 23.08 | 23.58 | 22.81 | 23.44 | 297,605 | +0.47(+2.05%) |
Jan 09, 2024 | 22.84 | 23.44 | 22.29 | 22.97 | 276,241 | -0.33(-1.42%) |
Jan 08, 2024 | 22.08 | 23.91 | 22.00 | 23.30 | 521,455 | +0.99(+4.44%) |
Jan 05, 2024 | 21.69 | 22.77 | 21.35 | 22.31 | 555,878 | +0.27(+1.23%) |
Jan 04, 2024 | 22.03 | 22.48 | 21.75 | 22.04 | 550,783 | -0.06(-0.27%) |
Jan 03, 2024 | 22.91 | 22.91 | 21.83 | 22.10 | 621,302 | -0.84(-3.66%) |
Jan 02, 2024 | 22.60 | 23.82 | 22.32 | 22.94 | 480,502 | -0.21(-0.91%) |
Dec 29, 2023 | 23.56 | 23.77 | 23.00 | 23.15 | 358,263 | -0.44(-1.87%) |
Dec 28, 2023 | 23.00 | 23.94 | 22.79 | 23.59 | 356,208 | +0.45(+1.94%) |
Dec 27, 2023 | 22.87 | 23.37 | 22.55 | 23.14 | 375,565 | +0.41(+1.80%) |
Dec 26, 2023 | 22.78 | 23.35 | 22.53 | 22.73 | 379,993 | +0.13(+0.58%) |
Dec 22, 2023 | 22.28 | 23.02 | 22.08 | 22.60 | 506,150 | +0.46(+2.08%) |
Dec 21, 2023 | 22.02 | 22.41 | 21.47 | 22.14 | 662,278 | +0.34(+1.56%) |
Dec 20, 2023 | 23.92 | 23.94 | 21.78 | 21.80 | 651,878 | -2.20(-9.17%) |
Dec 19, 2023 | 23.17 | 24.05 | 23.15 | 24.00 | 704,978 | +0.95(+4.12%) |
Dec 18, 2023 | 22.53 | 23.35 | 22.50 | 23.05 | 844,957 | +0.55(+2.44%) |
Dec 15, 2023 | 22.73 | 22.94 | 22.17 | 22.50 | 1,340,843 | +0.00(+0.00%) |
Dec 14, 2023 | 21.58 | 22.98 | 21.57 | 22.50 | 1,257,141 | +1.47(+6.99%) |
Dec 13, 2023 | 19.90 | 21.41 | 19.76 | 21.03 | 1,299,247 | +1.02(+5.10%) |
Dec 12, 2023 | 18.75 | 20.24 | 18.41 | 20.01 | 1,339,456 | +1.25(+6.66%) |
Dec 11, 2023 | 18.07 | 18.97 | 17.89 | 18.76 | 877,126 | +0.72(+3.99%) |
Dec 08, 2023 | 17.81 | 18.25 | 17.64 | 18.04 | 836,082 | +0.17(+0.95%) |
Dec 07, 2023 | 18.02 | 18.77 | 17.46 | 17.87 | 1,210,484 | -0.01(-0.06%) |
Dec 06, 2023 | 18.16 | 19.04 | 17.38 | 17.88 | 2,875,377 | +3.13(+21.22%) |
Dec 05, 2023 | 15.05 | 15.34 | 14.54 | 14.75 | 1,893,344 | -0.43(-2.83%) |
Dec 04, 2023 | 15.87 | 16.19 | 15.17 | 15.18 | 851,186 | -0.71(-4.47%) |