Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.09 | 25.09 | 24.84 | 24.90 | 9,283 | +0.68(+2.81%) |
Feb 28, 2024 | 23.96 | 24.33 | 23.96 | 24.22 | 13,584 | +0.14(+0.58%) |
Feb 27, 2024 | 24.00 | 24.24 | 23.96 | 24.08 | 16,639 | -0.08(-0.33%) |
Feb 26, 2024 | 24.22 | 24.22 | 24.03 | 24.16 | 7,542 | -0.35(-1.43%) |
Feb 23, 2024 | 24.38 | 24.51 | 24.38 | 24.51 | 18,813 | +0.27(+1.11%) |
Feb 22, 2024 | 24.08 | 24.24 | 24.08 | 24.24 | 27,864 | +0.30(+1.25%) |
Feb 21, 2024 | 23.73 | 23.94 | 23.72 | 23.94 | 13,073 | +0.34(+1.44%) |
Feb 20, 2024 | 23.63 | 23.68 | 23.41 | 23.60 | 451,185 | -0.05(-0.21%) |
Feb 16, 2024 | 23.38 | 23.70 | 23.35 | 23.65 | 45,912 | +0.46(+1.98%) |
Feb 15, 2024 | 23.05 | 23.21 | 22.86 | 23.19 | 17,517 | +1.20(+5.46%) |
Feb 14, 2024 | 21.80 | 22.08 | 21.80 | 21.99 | 8,732 | +0.05(+0.23%) |
Feb 13, 2024 | 21.90 | 22.27 | 21.80 | 21.94 | 6,641 | -0.61(-2.71%) |
Feb 12, 2024 | 22.67 | 22.67 | 22.53 | 22.55 | 5,709 | -0.15(-0.66%) |
Feb 09, 2024 | 22.71 | 22.77 | 22.50 | 22.70 | 10,852 | +0.10(+0.43%) |
Feb 08, 2024 | 22.57 | 22.67 | 22.41 | 22.60 | 9,983 | +0.04(+0.19%) |
Feb 07, 2024 | 22.64 | 22.73 | 22.46 | 22.56 | 20,144 | +0.09(+0.40%) |
Feb 06, 2024 | 22.46 | 22.65 | 22.26 | 22.47 | 61,771 | +0.45(+2.04%) |
Feb 05, 2024 | 21.93 | 22.06 | 21.87 | 22.02 | 22,931 | -0.32(-1.43%) |
Feb 02, 2024 | 22.35 | 22.35 | 22.21 | 22.34 | 21,108 | -0.11(-0.49%) |
Feb 01, 2024 | 22.28 | 22.45 | 22.16 | 22.45 | 11,499 | +0.26(+1.18%) |
Jan 31, 2024 | 22.36 | 22.36 | 22.09 | 22.19 | 7,558 | -0.11(-0.50%) |
Jan 30, 2024 | 21.97 | 22.30 | 21.93 | 22.30 | 11,539 | +0.44(+2.01%) |
Jan 29, 2024 | 21.82 | 21.86 | 21.66 | 21.86 | 17,940 | -0.52(-2.32%) |
Jan 26, 2024 | 22.22 | 22.40 | 22.21 | 22.38 | 8,554 | +0.24(+1.10%) |
Jan 25, 2024 | 21.93 | 22.15 | 21.90 | 22.14 | 29,690 | -0.07(-0.34%) |
Jan 24, 2024 | 22.32 | 22.32 | 22.11 | 22.21 | 7,852 | +0.46(+2.11%) |
Jan 23, 2024 | 21.92 | 21.99 | 21.70 | 21.75 | 18,233 | -0.32(-1.45%) |
Jan 22, 2024 | 22.09 | 22.11 | 21.99 | 22.07 | 14,575 | +0.05(+0.20%) |
Jan 19, 2024 | 21.74 | 22.12 | 21.74 | 22.02 | 7,476 | -0.11(-0.50%) |
Jan 18, 2024 | 22.12 | 22.17 | 22.02 | 22.14 | 11,317 | +0.32(+1.49%) |
Jan 17, 2024 | 21.61 | 21.81 | 21.59 | 21.81 | 15,644 | -0.23(-1.06%) |
Jan 16, 2024 | 22.05 | 22.15 | 22.01 | 22.05 | 11,974 | -0.53(-2.37%) |
Jan 12, 2024 | 22.57 | 22.64 | 22.52 | 22.58 | 18,578 | +0.64(+2.94%) |
Jan 11, 2024 | 22.22 | 22.22 | 21.80 | 21.94 | 17,408 | -0.26(-1.19%) |
Jan 10, 2024 | 22.15 | 22.25 | 22.09 | 22.20 | 58,166 | -0.16(-0.72%) |
Jan 09, 2024 | 22.45 | 22.45 | 22.27 | 22.36 | 146,486 | +0.06(+0.27%) |
Jan 08, 2024 | 22.33 | 22.34 | 22.22 | 22.30 | 21,136 | -0.04(-0.18%) |
Jan 05, 2024 | 22.06 | 22.36 | 22.04 | 22.34 | 6,327 | +0.30(+1.38%) |
Jan 04, 2024 | 22.05 | 22.14 | 22.04 | 22.04 | 7,274 | -0.04(-0.16%) |
Jan 03, 2024 | 22.02 | 22.07 | 21.93 | 22.07 | 12,316 | -0.74(-3.24%) |
Jan 02, 2024 | 22.82 | 22.83 | 22.72 | 22.81 | 10,671 | +0.03(+0.13%) |
Dec 29, 2023 | 22.90 | 22.90 | 22.69 | 22.78 | 4,069 | +0.09(+0.40%) |
Dec 28, 2023 | 22.81 | 22.88 | 22.69 | 22.69 | 47,195 | -0.14(-0.61%) |
Dec 27, 2023 | 22.64 | 22.96 | 22.64 | 22.83 | 49,296 | +0.13(+0.57%) |
Dec 26, 2023 | 22.55 | 22.70 | 22.45 | 22.70 | 8,520 | +0.23(+1.02%) |
Dec 22, 2023 | 22.50 | 22.55 | 22.43 | 22.47 | 15,881 | +0.06(+0.27%) |
Dec 21, 2023 | 22.25 | 22.44 | 22.25 | 22.41 | 13,222 | +0.34(+1.54%) |
Dec 20, 2023 | 22.23 | 22.32 | 22.07 | 22.07 | 8,775 | -0.25(-1.12%) |
Dec 19, 2023 | 22.13 | 22.37 | 22.13 | 22.32 | 80,536 | +0.57(+2.62%) |
Dec 18, 2023 | 21.61 | 21.78 | 21.60 | 21.75 | 23,828 | +0.29(+1.33%) |
Dec 15, 2023 | 21.42 | 21.60 | 21.35 | 21.46 | 42,317 | -0.04(-0.16%) |
Dec 14, 2023 | 21.54 | 21.54 | 21.36 | 21.50 | 6,553 | +0.50(+2.41%) |
Dec 13, 2023 | 20.76 | 21.03 | 20.55 | 21.00 | 90,801 | +0.04(+0.17%) |
Dec 12, 2023 | 20.93 | 21.05 | 20.88 | 20.96 | 47,424 | +0.08(+0.40%) |
Dec 11, 2023 | 20.77 | 20.90 | 20.77 | 20.88 | 9,052 | +0.17(+0.80%) |
Dec 08, 2023 | 20.54 | 20.79 | 20.54 | 20.71 | 8,026 | +0.47(+2.32%) |
Dec 07, 2023 | 20.18 | 20.24 | 20.06 | 20.24 | 8,090 | +0.26(+1.30%) |
Dec 06, 2023 | 20.09 | 20.27 | 19.98 | 19.98 | 10,871 | +0.20(+1.01%) |
Dec 05, 2023 | 19.59 | 19.82 | 19.59 | 19.78 | 13,921 | +0.23(+1.18%) |
Dec 04, 2023 | 19.63 | 19.63 | 19.49 | 19.55 | 13,920 | -0.32(-1.61%) |