Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.47 | 23.47 | 22.77 | 22.96 | 338,008 | -0.28(-1.19%) |
Feb 28, 2024 | 23.35 | 23.45 | 23.06 | 23.24 | 82,575 | -0.26(-1.09%) |
Feb 27, 2024 | 23.70 | 23.80 | 23.35 | 23.49 | 89,759 | -0.21(-0.87%) |
Feb 26, 2024 | 23.66 | 24.02 | 23.66 | 23.70 | 140,328 | -0.05(-0.21%) |
Feb 23, 2024 | 23.40 | 23.92 | 23.27 | 23.75 | 89,387 | +0.48(+2.08%) |
Feb 22, 2024 | 23.03 | 23.34 | 22.81 | 23.27 | 76,144 | +0.15(+0.64%) |
Feb 21, 2024 | 23.45 | 23.50 | 22.92 | 23.12 | 63,697 | -0.33(-1.39%) |
Feb 20, 2024 | 23.68 | 24.08 | 23.35 | 23.45 | 114,480 | -0.53(-2.22%) |
Feb 16, 2024 | 24.35 | 24.45 | 23.66 | 23.98 | 127,988 | -0.43(-1.78%) |
Feb 15, 2024 | 24.65 | 25.19 | 23.98 | 24.41 | 145,438 | -0.20(-0.80%) |
Feb 14, 2024 | 22.72 | 24.77 | 22.53 | 24.61 | 216,058 | +3.48(+16.47%) |
Feb 13, 2024 | 21.66 | 21.86 | 20.99 | 21.13 | 81,176 | -0.85(-3.86%) |
Feb 12, 2024 | 21.52 | 22.09 | 21.52 | 21.98 | 71,162 | +0.39(+1.83%) |
Feb 09, 2024 | 21.19 | 21.66 | 20.94 | 21.58 | 61,276 | +0.39(+1.86%) |
Feb 08, 2024 | 20.82 | 21.19 | 20.75 | 21.19 | 45,911 | +0.40(+1.94%) |
Feb 07, 2024 | 21.51 | 21.51 | 20.74 | 20.78 | 59,342 | -0.69(-3.21%) |
Feb 06, 2024 | 21.20 | 21.62 | 21.15 | 21.47 | 52,013 | +0.16(+0.74%) |
Feb 05, 2024 | 21.62 | 21.62 | 21.13 | 21.32 | 65,638 | -0.55(-2.52%) |
Feb 02, 2024 | 21.66 | 22.18 | 21.66 | 21.87 | 56,041 | -0.04(-0.18%) |
Feb 01, 2024 | 22.04 | 22.09 | 21.56 | 21.91 | 64,202 | -0.19(-0.85%) |
Jan 31, 2024 | 22.43 | 22.51 | 22.07 | 22.09 | 60,173 | -0.40(-1.80%) |
Jan 30, 2024 | 22.54 | 22.68 | 22.40 | 22.50 | 47,224 | -0.08(-0.35%) |
Jan 29, 2024 | 22.22 | 22.64 | 22.18 | 22.58 | 62,436 | +0.22(+0.97%) |
Jan 26, 2024 | 22.77 | 22.77 | 22.24 | 22.36 | 58,595 | -0.28(-1.22%) |
Jan 25, 2024 | 23.07 | 23.18 | 22.27 | 22.64 | 74,589 | -0.20(-0.86%) |
Jan 24, 2024 | 22.48 | 22.88 | 22.20 | 22.83 | 65,664 | +0.65(+2.93%) |
Jan 23, 2024 | 22.49 | 22.70 | 22.18 | 22.18 | 92,799 | -0.14(-0.62%) |
Jan 22, 2024 | 21.57 | 22.37 | 21.44 | 22.32 | 133,151 | +0.91(+4.24%) |
Jan 19, 2024 | 21.17 | 21.64 | 21.17 | 21.41 | 117,843 | +0.45(+2.16%) |
Jan 18, 2024 | 20.27 | 20.27 | 20.13 | 20.96 | 143,107 | +0.62(+3.05%) |
Jan 17, 2024 | 20.21 | 20.49 | 20.13 | 20.34 | 74,408 | +0.06(+0.29%) |
Jan 16, 2024 | 20.58 | 21.03 | 20.28 | 20.28 | 115,644 | -0.47(-2.28%) |
Jan 12, 2024 | 20.62 | 20.90 | 20.43 | 20.75 | 59,602 | +0.29(+1.40%) |
Jan 11, 2024 | 20.34 | 20.50 | 20.08 | 20.47 | 77,570 | +0.00(+0.00%) |
Jan 10, 2024 | 20.30 | 20.47 | 20.15 | 20.47 | 42,406 | +0.17(+0.83%) |
Jan 09, 2024 | 20.68 | 20.68 | 20.26 | 20.30 | 62,154 | -0.58(-2.79%) |
Jan 08, 2024 | 21.05 | 21.14 | 20.63 | 20.88 | 104,384 | -0.15(-0.70%) |
Jan 05, 2024 | 20.03 | 21.23 | 20.03 | 21.03 | 154,587 | +0.95(+4.71%) |
Jan 04, 2024 | 20.26 | 20.40 | 20.08 | 20.08 | 131,776 | +0.03(+0.15%) |
Jan 03, 2024 | 20.19 | 20.50 | 19.98 | 20.05 | 70,715 | -0.08(-0.39%) |
Jan 02, 2024 | 19.92 | 20.63 | 19.92 | 20.13 | 94,919 | +0.30(+1.49%) |
Dec 29, 2023 | 19.94 | 20.06 | 19.74 | 19.84 | 64,184 | -0.11(-0.54%) |
Dec 28, 2023 | 19.91 | 20.09 | 19.77 | 19.95 | 58,265 | -0.03(-0.15%) |
Dec 27, 2023 | 19.96 | 20.37 | 19.68 | 19.97 | 96,490 | +0.00(+0.00%) |
Dec 26, 2023 | 19.91 | 20.36 | 19.72 | 19.97 | 60,044 | +0.10(+0.50%) |
Dec 22, 2023 | 19.71 | 20.09 | 19.46 | 19.88 | 59,032 | +0.18(+0.90%) |
Dec 21, 2023 | 20.05 | 20.09 | 19.51 | 19.70 | 68,904 | -0.22(-1.09%) |
Dec 20, 2023 | 20.07 | 20.57 | 19.73 | 19.92 | 83,672 | -0.07(-0.35%) |
Dec 19, 2023 | 19.96 | 20.34 | 19.82 | 19.98 | 181,626 | +0.13(+0.65%) |
Dec 18, 2023 | 19.34 | 19.92 | 19.09 | 19.86 | 131,785 | +0.64(+3.33%) |
Dec 15, 2023 | 20.37 | 20.38 | 18.95 | 19.22 | 695,045 | -1.15(-5.66%) |
Dec 14, 2023 | 21.26 | 21.26 | 20.29 | 20.37 | 115,803 | -0.59(-2.82%) |
Dec 13, 2023 | 20.79 | 21.04 | 20.26 | 20.96 | 155,815 | +0.16(+0.76%) |
Dec 12, 2023 | 21.01 | 21.05 | 20.72 | 20.80 | 108,533 | -0.11(-0.52%) |
Dec 11, 2023 | 20.93 | 21.02 | 20.58 | 20.91 | 141,777 | -0.02(-0.09%) |
Dec 08, 2023 | 20.88 | 21.11 | 20.72 | 20.93 | 56,431 | +0.02(+0.09%) |
Dec 07, 2023 | 20.89 | 21.32 | 20.29 | 20.91 | 95,043 | +0.19(+0.90%) |
Dec 06, 2023 | 21.23 | 21.32 | 20.49 | 20.72 | 157,594 | -0.43(-2.05%) |
Dec 05, 2023 | 21.24 | 21.46 | 20.91 | 21.16 | 72,406 | -0.02(-0.09%) |
Dec 04, 2023 | 20.72 | 21.26 | 20.70 | 21.18 | 81,233 | +0.25(+1.18%) |