Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.80 | 24.16 | 23.42 | 23.77 | 309,278 | +0.54(+2.33%) |
Feb 28, 2024 | 23.31 | 23.56 | 23.20 | 23.23 | 266,833 | -0.38(-1.63%) |
Feb 27, 2024 | 23.78 | 23.88 | 23.47 | 23.62 | 238,297 | +0.11(+0.46%) |
Feb 26, 2024 | 23.62 | 23.76 | 23.29 | 23.51 | 250,752 | -0.10(-0.42%) |
Feb 23, 2024 | 23.67 | 24.07 | 23.53 | 23.61 | 371,065 | -0.08(-0.33%) |
Feb 22, 2024 | 23.74 | 24.06 | 23.39 | 23.68 | 330,783 | -0.18(-0.74%) |
Feb 21, 2024 | 23.98 | 24.05 | 23.75 | 23.86 | 418,427 | -0.31(-1.26%) |
Feb 20, 2024 | 24.25 | 24.61 | 24.14 | 24.17 | 257,323 | -0.48(-1.96%) |
Feb 16, 2024 | 24.74 | 24.93 | 24.52 | 24.65 | 303,193 | -0.41(-1.65%) |
Feb 15, 2024 | 24.40 | 25.32 | 24.22 | 25.06 | 426,851 | +0.93(+3.84%) |
Feb 14, 2024 | 24.33 | 24.66 | 23.65 | 24.14 | 428,020 | +0.20(+0.82%) |
Feb 13, 2024 | 23.95 | 24.43 | 23.32 | 23.94 | 674,310 | -1.01(-4.06%) |
Feb 12, 2024 | 24.26 | 25.30 | 24.26 | 24.95 | 439,430 | +0.61(+2.51%) |
Feb 09, 2024 | 24.01 | 24.47 | 23.58 | 24.34 | 322,981 | +0.40(+1.69%) |
Feb 08, 2024 | 23.80 | 24.15 | 23.64 | 23.94 | 383,783 | +0.11(+0.45%) |
Feb 07, 2024 | 23.85 | 24.05 | 23.11 | 23.83 | 452,226 | -0.03(-0.12%) |
Feb 06, 2024 | 23.76 | 24.15 | 23.61 | 23.86 | 502,270 | +0.05(+0.21%) |
Feb 05, 2024 | 23.45 | 23.90 | 23.20 | 23.81 | 551,365 | +0.08(+0.33%) |
Feb 02, 2024 | 23.10 | 23.81 | 22.75 | 23.73 | 575,853 | +0.15(+0.63%) |
Feb 01, 2024 | 24.47 | 24.73 | 22.96 | 23.59 | 962,314 | -0.60(-2.48%) |
Jan 31, 2024 | 25.23 | 25.51 | 24.19 | 24.19 | 494,322 | -1.75(-6.76%) |
Jan 30, 2024 | 26.04 | 26.20 | 25.72 | 25.94 | 315,262 | -0.09(-0.34%) |
Jan 29, 2024 | 25.75 | 26.09 | 25.53 | 26.03 | 493,063 | +0.27(+1.03%) |
Jan 26, 2024 | 26.61 | 26.61 | 25.39 | 25.76 | 627,418 | -0.16(-0.61%) |
Jan 25, 2024 | 26.54 | 26.74 | 25.57 | 25.92 | 525,114 | -0.29(-1.09%) |
Jan 24, 2024 | 26.44 | 26.87 | 26.18 | 26.21 | 333,312 | -0.09(-0.34%) |
Jan 23, 2024 | 26.86 | 26.86 | 26.02 | 26.29 | 253,146 | -0.31(-1.15%) |
Jan 22, 2024 | 26.09 | 26.61 | 25.97 | 26.60 | 466,093 | +0.76(+2.93%) |
Jan 19, 2024 | 25.59 | 25.91 | 25.19 | 25.84 | 384,835 | +0.44(+1.74%) |
Jan 18, 2024 | 25.41 | 25.56 | 25.11 | 25.40 | 197,313 | +0.15(+0.59%) |
Jan 17, 2024 | 24.93 | 25.51 | 24.89 | 25.25 | 271,269 | -0.29(-1.12%) |
Jan 16, 2024 | 25.50 | 25.94 | 25.45 | 25.54 | 301,396 | -0.59(-2.26%) |
Jan 12, 2024 | 26.94 | 27.04 | 25.90 | 26.13 | 258,079 | -0.43(-1.63%) |
Jan 11, 2024 | 26.46 | 27.15 | 25.83 | 26.56 | 582,907 | -0.22(-0.81%) |
Jan 10, 2024 | 26.56 | 26.87 | 25.82 | 26.78 | 325,557 | -0.02(-0.07%) |
Jan 09, 2024 | 26.62 | 27.04 | 26.51 | 26.80 | 315,020 | -0.27(-0.98%) |
Jan 08, 2024 | 26.63 | 27.09 | 26.54 | 27.06 | 255,883 | +0.43(+1.63%) |
Jan 05, 2024 | 26.32 | 27.12 | 26.24 | 26.63 | 410,046 | -0.18(-0.66%) |
Jan 04, 2024 | 26.75 | 27.02 | 26.71 | 26.81 | 427,372 | +0.13(+0.48%) |
Jan 03, 2024 | 27.48 | 27.48 | 26.64 | 26.68 | 442,260 | -0.97(-3.49%) |
Jan 02, 2024 | 27.60 | 28.41 | 27.50 | 27.64 | 441,486 | -0.38(-1.37%) |
Dec 29, 2023 | 28.13 | 28.47 | 27.56 | 28.03 | 483,483 | -0.29(-1.01%) |
Dec 28, 2023 | 28.07 | 28.48 | 27.81 | 28.31 | 250,123 | +0.13(+0.45%) |
Dec 27, 2023 | 28.34 | 28.43 | 28.11 | 28.18 | 245,049 | -0.10(-0.35%) |
Dec 26, 2023 | 28.10 | 28.58 | 27.78 | 28.28 | 258,810 | +0.39(+1.41%) |
Dec 22, 2023 | 28.10 | 28.29 | 27.67 | 27.89 | 303,621 | +0.14(+0.50%) |
Dec 21, 2023 | 27.99 | 28.68 | 27.40 | 27.75 | 710,586 | +0.14(+0.50%) |
Dec 20, 2023 | 28.73 | 29.11 | 27.60 | 27.61 | 856,662 | -1.11(-3.87%) |
Dec 19, 2023 | 28.42 | 29.04 | 28.23 | 28.73 | 433,495 | +0.37(+1.32%) |
Dec 18, 2023 | 29.05 | 29.13 | 28.33 | 28.35 | 632,221 | -0.22(-0.76%) |
Dec 15, 2023 | 28.92 | 29.03 | 28.23 | 28.57 | 2,349,817 | -0.27(-0.92%) |
Dec 14, 2023 | 28.07 | 29.52 | 27.95 | 28.83 | 1,270,047 | +1.57(+5.74%) |
Dec 13, 2023 | 25.63 | 27.28 | 25.31 | 27.27 | 766,979 | +1.70(+6.66%) |
Dec 12, 2023 | 25.74 | 25.80 | 25.50 | 25.57 | 372,805 | -0.22(-0.83%) |
Dec 11, 2023 | 25.60 | 25.93 | 25.47 | 25.78 | 366,693 | +0.11(+0.42%) |
Dec 08, 2023 | 25.48 | 25.92 | 24.89 | 25.67 | 493,114 | +0.38(+1.51%) |
Dec 07, 2023 | 24.77 | 25.29 | 24.63 | 25.29 | 558,190 | +0.67(+2.70%) |
Dec 06, 2023 | 24.66 | 25.59 | 24.60 | 24.63 | 559,097 | +0.11(+0.44%) |
Dec 05, 2023 | 24.65 | 24.79 | 24.19 | 24.52 | 450,842 | -0.16(-0.63%) |
Dec 04, 2023 | 24.10 | 24.94 | 24.06 | 24.68 | 398,184 | +0.36(+1.49%) |