Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.75 | 23.01 | 22.73 | 23.01 | 3,343 | +0.73(+3.29%) |
Feb 28, 2024 | 22.40 | 22.41 | 22.27 | 22.28 | 6,164 | -0.26(-1.17%) |
Feb 27, 2024 | 22.49 | 22.59 | 22.44 | 22.54 | 5,395 | +0.10(+0.43%) |
Feb 26, 2024 | 22.53 | 22.71 | 22.44 | 22.44 | 7,560 | -0.30(-1.32%) |
Feb 23, 2024 | 22.55 | 22.86 | 22.55 | 22.74 | 5,077 | +0.10(+0.46%) |
Feb 22, 2024 | 22.40 | 22.70 | 22.40 | 22.64 | 16,889 | +0.08(+0.34%) |
Feb 21, 2024 | 22.50 | 22.56 | 22.48 | 22.56 | 7,067 | +0.37(+1.68%) |
Feb 20, 2024 | 22.52 | 22.52 | 22.19 | 22.19 | 7,368 | -0.58(-2.57%) |
Feb 16, 2024 | 22.76 | 22.85 | 22.49 | 22.78 | 3,758 | -0.10(-0.43%) |
Feb 15, 2024 | 22.64 | 22.98 | 22.64 | 22.87 | 1,508 | +0.98(+4.46%) |
Feb 14, 2024 | 21.78 | 21.94 | 21.78 | 21.90 | 6,286 | +0.21(+0.98%) |
Feb 13, 2024 | 22.33 | 22.48 | 21.68 | 21.69 | 2,676 | -1.05(-4.63%) |
Feb 12, 2024 | 22.39 | 22.80 | 22.28 | 22.74 | 7,037 | +0.37(+1.63%) |
Feb 09, 2024 | 22.25 | 22.37 | 22.17 | 22.37 | 1,398 | +0.25(+1.14%) |
Feb 08, 2024 | 22.27 | 22.27 | 22.12 | 22.12 | 1,593 | +0.14(+0.62%) |
Feb 07, 2024 | 22.54 | 22.54 | 21.99 | 21.99 | 9,873 | -0.97(-4.21%) |
Feb 06, 2024 | 22.97 | 23.13 | 22.91 | 22.95 | 2,518 | +0.17(+0.73%) |
Feb 05, 2024 | 23.15 | 23.15 | 22.59 | 22.79 | 18,598 | -0.55(-2.35%) |
Feb 02, 2024 | 23.29 | 23.48 | 23.26 | 23.33 | 10,121 | -0.51(-2.15%) |
Feb 01, 2024 | 23.53 | 23.85 | 23.28 | 23.85 | 5,838 | +0.25(+1.07%) |
Jan 31, 2024 | 24.31 | 24.31 | 23.59 | 23.59 | 3,427 | -0.86(-3.50%) |
Jan 30, 2024 | 24.94 | 24.94 | 24.44 | 24.45 | 5,526 | -0.54(-2.17%) |
Jan 29, 2024 | 24.64 | 25.04 | 24.64 | 24.99 | 8,905 | +0.25(+1.01%) |
Jan 26, 2024 | 24.73 | 24.76 | 24.72 | 24.74 | 4,252 | +0.15(+0.62%) |
Jan 25, 2024 | 24.58 | 24.70 | 24.52 | 24.59 | 1,706 | +0.28(+1.15%) |
Jan 24, 2024 | 24.59 | 24.69 | 24.31 | 24.31 | 2,369 | -0.22(-0.89%) |
Jan 23, 2024 | 24.47 | 24.55 | 24.42 | 24.53 | 992 | +0.13(+0.53%) |
Jan 22, 2024 | 24.74 | 24.76 | 24.40 | 24.40 | 1,884 | +0.01(+0.02%) |
Jan 19, 2024 | 24.13 | 24.39 | 23.96 | 24.39 | 3,779 | +0.24(+0.98%) |
Jan 18, 2024 | 24.01 | 24.15 | 23.86 | 24.15 | 5,316 | +0.18(+0.77%) |
Jan 17, 2024 | 23.70 | 24.22 | 23.70 | 23.97 | 14,658 | -0.15(-0.61%) |
Jan 16, 2024 | 24.30 | 24.51 | 23.95 | 24.11 | 8,549 | -0.59(-2.40%) |
Jan 12, 2024 | 24.76 | 25.04 | 24.67 | 24.71 | 12,485 | +0.01(+0.05%) |
Jan 11, 2024 | 24.73 | 24.75 | 24.36 | 24.70 | 14,352 | -0.03(-0.12%) |
Jan 10, 2024 | 24.69 | 24.75 | 24.69 | 24.73 | 3,089 | +0.03(+0.12%) |
Jan 09, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 200 | +0.06(+0.24%) |
Jan 08, 2024 | 24.23 | 24.73 | 24.23 | 24.64 | 10,323 | +0.30(+1.24%) |
Jan 05, 2024 | 24.10 | 24.50 | 24.10 | 24.34 | 4,733 | +0.14(+0.59%) |
Jan 04, 2024 | 24.11 | 24.32 | 24.11 | 24.19 | 20,847 | +0.05(+0.20%) |
Jan 03, 2024 | 24.41 | 24.41 | 24.11 | 24.14 | 11,804 | -0.57(-2.32%) |
Jan 02, 2024 | 24.80 | 24.80 | 24.64 | 24.72 | 4,760 | -0.18(-0.73%) |
Dec 29, 2023 | 25.52 | 25.52 | 24.90 | 24.90 | 9,606 | -0.56(-2.20%) |
Dec 28, 2023 | 25.62 | 25.62 | 25.41 | 25.46 | 6,027 | -0.13(-0.53%) |
Dec 27, 2023 | 25.62 | 25.70 | 25.60 | 25.60 | 2,654 | -0.12(-0.48%) |
Dec 26, 2023 | 25.53 | 25.76 | 25.53 | 25.72 | 5,476 | +0.40(+1.59%) |
Dec 22, 2023 | 25.43 | 25.61 | 25.30 | 25.32 | 7,714 | -0.02(-0.06%) |
Dec 21, 2023 | 25.00 | 25.33 | 25.00 | 25.33 | 6,486 | +0.43(+1.73%) |
Dec 20, 2023 | 25.05 | 25.61 | 24.90 | 24.90 | 23,595 | -0.37(-1.48%) |
Dec 19, 2023 | 25.11 | 25.32 | 25.04 | 25.27 | 8,878 | +0.52(+2.11%) |
Dec 18, 2023 | 24.95 | 24.95 | 24.73 | 24.75 | 4,985 | -0.07(-0.29%) |
Dec 15, 2023 | 25.23 | 25.23 | 24.82 | 24.82 | 6,131 | -0.52(-2.04%) |
Dec 14, 2023 | 24.89 | 25.50 | 24.89 | 25.34 | 17,379 | +0.65(+2.64%) |
Dec 13, 2023 | 23.85 | 24.80 | 23.51 | 24.69 | 27,347 | +0.84(+3.53%) |
Dec 12, 2023 | 23.60 | 23.92 | 23.60 | 23.85 | 5,844 | +0.12(+0.52%) |
Dec 11, 2023 | 23.53 | 23.75 | 23.53 | 23.73 | 1,776 | +0.06(+0.27%) |
Dec 08, 2023 | 23.62 | 23.71 | 23.55 | 23.66 | 6,537 | +0.16(+0.69%) |
Dec 07, 2023 | 23.20 | 23.50 | 23.20 | 23.50 | 8,360 | +0.36(+1.53%) |
Dec 06, 2023 | 23.77 | 23.92 | 23.14 | 23.15 | 18,921 | -0.62(-2.61%) |
Dec 05, 2023 | 23.85 | 23.85 | 23.74 | 23.77 | 2,396 | -0.24(-1.01%) |
Dec 04, 2023 | 23.63 | 24.01 | 23.63 | 24.01 | 9,579 | +0.14(+0.60%) |