Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.52 | 23.15 | 20.86 | 21.44 | 40,024 | -0.03(-0.14%) |
Feb 28, 2024 | 21.96 | 22.06 | 21.24 | 21.47 | 18,227 | -0.73(-3.30%) |
Feb 27, 2024 | 21.77 | 22.25 | 21.77 | 22.20 | 10,763 | +0.17(+0.76%) |
Feb 26, 2024 | 21.31 | 23.07 | 20.88 | 22.04 | 47,115 | +0.80(+3.78%) |
Feb 23, 2024 | 21.49 | 21.81 | 21.03 | 21.23 | 10,738 | -0.52(-2.37%) |
Feb 22, 2024 | 21.56 | 22.02 | 21.26 | 21.75 | 8,686 | +0.23(+1.06%) |
Feb 21, 2024 | 22.40 | 22.96 | 21.51 | 21.52 | 10,522 | -0.92(-4.11%) |
Feb 20, 2024 | 22.36 | 23.19 | 22.36 | 22.44 | 20,175 | -0.14(-0.61%) |
Feb 16, 2024 | 21.30 | 23.45 | 21.30 | 22.58 | 28,638 | +0.57(+2.57%) |
Feb 15, 2024 | 22.32 | 22.32 | 21.52 | 22.02 | 9,148 | -0.31(-1.38%) |
Feb 14, 2024 | 22.38 | 22.38 | 22.12 | 22.32 | 6,244 | -0.28(-1.23%) |
Feb 13, 2024 | 22.80 | 22.87 | 22.58 | 22.60 | 6,963 | -0.25(-1.08%) |
Feb 12, 2024 | 23.49 | 23.49 | 22.80 | 22.85 | 144,584 | -0.45(-1.92%) |
Feb 09, 2024 | 23.30 | 23.68 | 23.16 | 23.29 | 208,987 | -0.25(-1.05%) |
Feb 08, 2024 | 23.89 | 24.09 | 23.49 | 23.54 | 7,673 | -0.29(-1.21%) |
Feb 07, 2024 | 23.89 | 24.04 | 23.79 | 23.83 | 13,234 | -0.06(-0.25%) |
Feb 06, 2024 | 24.72 | 24.72 | 23.86 | 23.89 | 7,220 | -0.46(-1.87%) |
Feb 05, 2024 | 24.97 | 24.97 | 24.35 | 24.35 | 3,600 | -0.57(-2.31%) |
Feb 02, 2024 | 24.75 | 25.02 | 24.54 | 24.92 | 4,975 | -0.04(-0.16%) |
Feb 01, 2024 | 24.78 | 24.96 | 24.51 | 24.96 | 12,505 | -0.02(-0.08%) |
Jan 31, 2024 | 24.81 | 25.03 | 24.80 | 24.98 | 10,095 | -0.20(-0.79%) |
Jan 30, 2024 | 25.12 | 25.26 | 24.97 | 25.18 | 7,876 | +0.00(+0.00%) |
Jan 29, 2024 | 25.77 | 25.77 | 24.94 | 25.18 | 19,711 | +0.00(+0.00%) |
Jan 26, 2024 | 24.93 | 25.19 | 24.93 | 25.18 | 10,867 | +0.21(+0.83%) |
Jan 25, 2024 | 24.80 | 24.98 | 24.79 | 24.97 | 11,974 | +0.14(+0.56%) |
Jan 24, 2024 | 24.78 | 24.90 | 24.66 | 24.83 | 12,078 | +0.11(+0.44%) |
Jan 23, 2024 | 24.78 | 24.89 | 24.72 | 24.72 | 16,891 | +0.02(+0.08%) |
Jan 22, 2024 | 24.78 | 24.83 | 24.56 | 24.70 | 15,393 | +0.08(+0.32%) |
Jan 19, 2024 | 24.65 | 24.77 | 24.62 | 24.62 | 4,870 | -0.01(-0.04%) |
Jan 18, 2024 | 24.51 | 24.75 | 24.47 | 24.63 | 8,607 | +0.08(+0.32%) |
Jan 17, 2024 | 24.39 | 24.73 | 24.39 | 24.55 | 7,158 | -0.03(-0.12%) |
Jan 16, 2024 | 24.58 | 24.67 | 24.16 | 24.58 | 13,240 | -0.02(-0.08%) |
Jan 12, 2024 | 24.50 | 24.75 | 24.50 | 24.60 | 10,978 | +0.10(+0.40%) |
Jan 11, 2024 | 24.51 | 24.75 | 24.50 | 24.50 | 6,806 | -0.16(-0.64%) |
Jan 10, 2024 | 24.50 | 24.77 | 24.50 | 24.66 | 5,309 | -0.08(-0.32%) |
Jan 09, 2024 | 24.30 | 24.85 | 24.30 | 24.74 | 7,817 | -0.12(-0.48%) |
Jan 08, 2024 | 24.58 | 24.99 | 24.41 | 24.86 | 9,823 | +0.21(+0.84%) |
Jan 05, 2024 | 24.83 | 25.21 | 24.65 | 24.65 | 10,691 | -0.25(-1.00%) |
Jan 04, 2024 | 25.03 | 25.31 | 24.90 | 24.90 | 19,443 | -0.33(-1.30%) |
Jan 03, 2024 | 25.03 | 25.28 | 25.03 | 25.23 | 6,597 | -0.05(-0.20%) |
Jan 02, 2024 | 25.37 | 25.37 | 25.02 | 25.28 | 11,816 | +0.13(+0.51%) |
Dec 29, 2023 | 24.99 | 25.53 | 24.99 | 25.15 | 16,570 | -0.07(-0.28%) |
Dec 28, 2023 | 25.24 | 25.44 | 24.79 | 25.22 | 4,389 | +0.26(+1.03%) |
Dec 27, 2023 | 24.93 | 25.50 | 24.93 | 24.96 | 13,146 | +0.03(+0.12%) |
Dec 26, 2023 | 24.95 | 25.03 | 24.89 | 24.93 | 3,952 | -0.02(-0.08%) |
Dec 22, 2023 | 24.63 | 25.28 | 24.53 | 24.95 | 7,879 | +0.31(+1.25%) |
Dec 21, 2023 | 24.79 | 25.55 | 24.31 | 24.64 | 8,452 | +0.06(+0.24%) |
Dec 20, 2023 | 23.29 | 25.12 | 23.29 | 24.58 | 10,722 | +1.43(+6.16%) |
Dec 19, 2023 | 21.22 | 23.29 | 21.22 | 23.16 | 92,632 | +1.83(+8.60%) |
Dec 18, 2023 | 21.31 | 21.51 | 21.28 | 21.32 | 5,884 | +0.01(+0.05%) |
Dec 15, 2023 | 21.16 | 21.37 | 21.15 | 21.31 | 9,868 | +0.01(+0.05%) |
Dec 14, 2023 | 21.32 | 21.49 | 21.30 | 21.30 | 6,877 | +0.65(+3.17%) |
Dec 13, 2023 | 21.09 | 21.14 | 20.65 | 20.65 | 26,140 | -0.23(-1.08%) |
Dec 12, 2023 | 21.05 | 21.15 | 20.79 | 20.87 | 5,827 | -0.17(-0.79%) |
Dec 11, 2023 | 21.20 | 21.20 | 21.04 | 21.04 | 2,882 | +0.00(+0.00%) |
Dec 08, 2023 | 21.19 | 21.23 | 20.92 | 21.04 | 3,588 | +0.04(+0.19%) |
Dec 07, 2023 | 21.10 | 21.15 | 21.00 | 21.00 | 7,550 | +0.09(+0.42%) |
Dec 06, 2023 | 20.86 | 21.09 | 20.59 | 20.91 | 4,807 | +0.02(+0.09%) |
Dec 05, 2023 | 20.77 | 21.07 | 20.77 | 20.89 | 2,604 | -0.18(-0.84%) |
Dec 04, 2023 | 20.78 | 21.07 | 20.66 | 21.07 | 12,102 | -0.02(-0.09%) |