Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.53 | 20.57 | 18.98 | 19.56 | 622,927 | -0.82(-4.03%) |
Feb 28, 2024 | 22.42 | 22.59 | 20.38 | 20.38 | 490,060 | -3.36(-14.14%) |
Feb 27, 2024 | 24.07 | 24.18 | 23.62 | 23.74 | 212,333 | -0.02(-0.08%) |
Feb 26, 2024 | 23.53 | 23.82 | 23.21 | 23.76 | 121,363 | +0.03(+0.13%) |
Feb 23, 2024 | 23.50 | 23.92 | 23.18 | 23.73 | 147,468 | +0.29(+1.22%) |
Feb 22, 2024 | 23.49 | 23.58 | 23.00 | 23.44 | 316,586 | -0.11(-0.46%) |
Feb 21, 2024 | 24.00 | 24.00 | 23.52 | 23.55 | 133,752 | -0.37(-1.53%) |
Feb 20, 2024 | 24.14 | 24.69 | 23.56 | 23.92 | 184,077 | -0.86(-3.48%) |
Feb 16, 2024 | 24.67 | 25.19 | 24.24 | 24.78 | 122,421 | +0.00(+0.00%) |
Feb 15, 2024 | 24.21 | 24.82 | 24.21 | 24.78 | 258,929 | +0.86(+3.60%) |
Feb 14, 2024 | 23.45 | 24.16 | 23.24 | 23.92 | 192,777 | +0.72(+3.12%) |
Feb 13, 2024 | 24.22 | 24.33 | 22.96 | 23.20 | 179,443 | -1.97(-7.83%) |
Feb 12, 2024 | 24.50 | 25.25 | 24.46 | 25.17 | 151,460 | +0.55(+2.25%) |
Feb 09, 2024 | 24.43 | 24.83 | 24.21 | 24.61 | 127,046 | +0.30(+1.22%) |
Feb 08, 2024 | 24.22 | 24.37 | 24.03 | 24.31 | 153,767 | +0.12(+0.49%) |
Feb 07, 2024 | 24.24 | 24.40 | 24.03 | 24.20 | 92,438 | -0.07(-0.29%) |
Feb 06, 2024 | 24.20 | 24.59 | 24.07 | 24.26 | 139,933 | -0.06(-0.24%) |
Feb 05, 2024 | 24.57 | 24.63 | 24.03 | 24.32 | 138,258 | -0.72(-2.89%) |
Feb 02, 2024 | 25.17 | 25.35 | 24.88 | 25.05 | 110,854 | -0.61(-2.36%) |
Feb 01, 2024 | 26.41 | 26.41 | 25.43 | 25.65 | 222,430 | -0.23(-0.87%) |
Jan 31, 2024 | 26.89 | 27.23 | 25.86 | 25.88 | 215,950 | -0.92(-3.45%) |
Jan 30, 2024 | 26.30 | 27.11 | 26.20 | 26.80 | 103,169 | +0.19(+0.70%) |
Jan 29, 2024 | 25.59 | 26.66 | 25.23 | 26.62 | 103,395 | +1.12(+4.39%) |
Jan 26, 2024 | 26.19 | 26.22 | 25.40 | 25.50 | 89,449 | -0.40(-1.56%) |
Jan 25, 2024 | 25.92 | 25.92 | 25.41 | 25.90 | 114,938 | +0.52(+2.05%) |
Jan 24, 2024 | 25.85 | 25.85 | 25.28 | 25.38 | 78,766 | +0.05(+0.19%) |
Jan 23, 2024 | 25.77 | 25.99 | 25.26 | 25.33 | 145,490 | -0.02(-0.08%) |
Jan 22, 2024 | 25.06 | 25.50 | 24.99 | 25.35 | 96,692 | +0.30(+1.22%) |
Jan 19, 2024 | 25.79 | 25.79 | 24.71 | 25.04 | 116,992 | -0.68(-2.64%) |
Jan 18, 2024 | 25.73 | 25.75 | 25.17 | 25.72 | 116,672 | +0.19(+0.73%) |
Jan 17, 2024 | 25.29 | 25.71 | 25.23 | 25.53 | 112,894 | -0.26(-0.99%) |
Jan 16, 2024 | 26.30 | 26.28 | 25.69 | 25.79 | 116,810 | -0.86(-3.21%) |
Jan 12, 2024 | 27.10 | 27.54 | 26.47 | 26.65 | 115,702 | +0.05(+0.18%) |
Jan 11, 2024 | 26.66 | 26.71 | 26.23 | 26.60 | 75,099 | -0.28(-1.02%) |
Jan 10, 2024 | 26.63 | 26.98 | 26.48 | 26.87 | 119,466 | +0.07(+0.26%) |
Jan 09, 2024 | 27.21 | 27.24 | 26.65 | 26.80 | 154,670 | -0.86(-3.13%) |
Jan 08, 2024 | 27.35 | 27.72 | 26.72 | 27.67 | 179,059 | +0.30(+1.11%) |
Jan 05, 2024 | 26.67 | 28.00 | 26.54 | 27.36 | 291,265 | +0.60(+2.24%) |
Jan 04, 2024 | 29.92 | 29.92 | 26.00 | 26.76 | 330,602 | -2.23(-7.69%) |
Jan 03, 2024 | 29.64 | 29.79 | 28.91 | 28.99 | 178,024 | -0.86(-2.86%) |
Jan 02, 2024 | 29.32 | 29.98 | 29.13 | 29.85 | 190,352 | +0.21(+0.70%) |
Dec 29, 2023 | 30.79 | 30.86 | 29.54 | 29.64 | 149,095 | -1.36(-4.38%) |
Dec 28, 2023 | 30.71 | 31.05 | 30.61 | 31.00 | 98,083 | -0.07(-0.22%) |
Dec 27, 2023 | 30.92 | 31.16 | 30.80 | 31.07 | 67,770 | +0.15(+0.48%) |
Dec 26, 2023 | 30.35 | 31.03 | 30.35 | 30.92 | 84,141 | +0.20(+0.64%) |
Dec 22, 2023 | 30.55 | 31.08 | 30.47 | 30.72 | 92,833 | +0.27(+0.87%) |
Dec 21, 2023 | 30.55 | 30.79 | 30.12 | 30.46 | 85,977 | +0.46(+1.54%) |
Dec 20, 2023 | 29.90 | 30.82 | 29.90 | 30.00 | 198,990 | +0.12(+0.39%) |
Dec 19, 2023 | 28.98 | 30.00 | 28.00 | 29.88 | 205,307 | +1.26(+4.40%) |
Dec 18, 2023 | 29.61 | 29.79 | 28.49 | 28.62 | 204,449 | -0.40(-1.39%) |
Dec 15, 2023 | 29.36 | 29.55 | 28.48 | 29.02 | 595,973 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.27 | 27.41 | 29.02 | 248,886 | +2.14(+7.97%) |
Dec 13, 2023 | 25.79 | 27.07 | 25.57 | 26.88 | 202,061 | +0.98(+3.80%) |
Dec 12, 2023 | 26.33 | 26.33 | 25.62 | 25.90 | 116,496 | -0.31(-1.20%) |
Dec 11, 2023 | 25.82 | 26.21 | 25.24 | 26.21 | 147,950 | +0.29(+1.14%) |
Dec 08, 2023 | 25.72 | 26.51 | 25.72 | 25.92 | 113,174 | +0.17(+0.65%) |
Dec 07, 2023 | 25.36 | 25.94 | 24.93 | 25.75 | 143,615 | +0.42(+1.67%) |
Dec 06, 2023 | 25.42 | 26.18 | 25.26 | 25.33 | 115,425 | +0.14(+0.55%) |
Dec 05, 2023 | 26.11 | 26.12 | 25.18 | 25.19 | 116,038 | -0.93(-3.57%) |
Dec 04, 2023 | 25.71 | 26.25 | 25.66 | 26.12 | 170,115 | +0.15(+0.57%) |