Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.87 | 24.44 | 23.52 | 23.96 | 389,955 | +0.48(+2.04%) |
Feb 28, 2024 | 24.09 | 24.19 | 23.24 | 23.48 | 315,701 | -0.69(-2.85%) |
Feb 27, 2024 | 25.16 | 25.16 | 23.55 | 24.17 | 482,924 | -0.92(-3.67%) |
Feb 26, 2024 | 24.89 | 25.50 | 24.73 | 25.09 | 577,304 | +0.22(+0.88%) |
Feb 23, 2024 | 25.51 | 25.75 | 24.81 | 24.87 | 262,645 | -0.64(-2.51%) |
Feb 22, 2024 | 25.90 | 26.54 | 24.99 | 25.51 | 365,281 | -0.27(-1.05%) |
Feb 21, 2024 | 25.89 | 25.98 | 25.37 | 25.78 | 301,068 | -0.29(-1.11%) |
Feb 20, 2024 | 25.92 | 26.24 | 25.54 | 26.07 | 285,286 | -0.13(-0.50%) |
Feb 16, 2024 | 25.89 | 26.59 | 25.74 | 26.20 | 262,972 | -0.03(-0.11%) |
Feb 15, 2024 | 24.82 | 26.60 | 24.82 | 26.23 | 424,838 | +1.55(+6.28%) |
Feb 14, 2024 | 24.35 | 25.02 | 23.96 | 24.68 | 309,644 | +0.72(+3.01%) |
Feb 13, 2024 | 23.00 | 24.51 | 22.34 | 23.96 | 561,616 | -0.48(-1.96%) |
Feb 12, 2024 | 24.26 | 24.48 | 23.73 | 24.44 | 346,054 | +0.16(+0.66%) |
Feb 09, 2024 | 24.48 | 24.65 | 23.91 | 24.28 | 388,820 | -0.07(-0.29%) |
Feb 08, 2024 | 23.69 | 24.46 | 23.47 | 24.35 | 206,081 | +0.58(+2.44%) |
Feb 07, 2024 | 24.07 | 24.07 | 23.47 | 23.77 | 151,370 | -0.24(-1.00%) |
Feb 06, 2024 | 23.57 | 24.04 | 23.39 | 24.01 | 229,343 | +0.57(+2.43%) |
Feb 05, 2024 | 22.77 | 23.70 | 22.55 | 23.44 | 258,623 | +0.34(+1.47%) |
Feb 02, 2024 | 22.61 | 23.18 | 22.13 | 23.10 | 367,244 | -0.03(-0.13%) |
Feb 01, 2024 | 22.61 | 23.40 | 22.50 | 23.13 | 365,801 | +1.04(+4.71%) |
Jan 31, 2024 | 22.98 | 23.18 | 22.06 | 22.09 | 245,220 | -0.82(-3.58%) |
Jan 30, 2024 | 23.48 | 23.60 | 22.61 | 22.91 | 254,342 | -0.71(-3.01%) |
Jan 29, 2024 | 23.56 | 23.98 | 23.34 | 23.62 | 233,632 | +0.06(+0.25%) |
Jan 26, 2024 | 23.63 | 23.94 | 23.33 | 23.56 | 209,398 | +0.18(+0.77%) |
Jan 25, 2024 | 23.80 | 23.84 | 23.35 | 23.38 | 248,594 | +0.08(+0.34%) |
Jan 24, 2024 | 24.15 | 24.29 | 23.01 | 23.30 | 274,621 | -0.31(-1.31%) |
Jan 23, 2024 | 23.18 | 23.64 | 22.49 | 23.61 | 348,105 | +0.79(+3.46%) |
Jan 22, 2024 | 22.73 | 23.25 | 22.15 | 22.82 | 192,101 | +0.43(+1.92%) |
Jan 19, 2024 | 22.30 | 22.64 | 21.84 | 22.39 | 265,692 | +0.27(+1.22%) |
Jan 18, 2024 | 22.23 | 22.40 | 21.71 | 22.12 | 293,162 | -0.15(-0.67%) |
Jan 17, 2024 | 22.48 | 22.84 | 21.85 | 22.27 | 297,281 | -0.63(-2.75%) |
Jan 16, 2024 | 22.75 | 23.47 | 22.18 | 22.90 | 318,650 | -0.01(-0.04%) |
Jan 12, 2024 | 24.28 | 24.81 | 22.61 | 22.91 | 636,951 | -1.05(-4.38%) |
Jan 11, 2024 | 26.55 | 26.79 | 23.81 | 23.96 | 459,487 | -2.40(-9.10%) |
Jan 10, 2024 | 26.20 | 26.61 | 25.37 | 26.36 | 185,906 | +0.23(+0.88%) |
Jan 09, 2024 | 25.90 | 27.13 | 25.80 | 26.13 | 217,715 | -0.10(-0.38%) |
Jan 08, 2024 | 25.72 | 26.35 | 25.20 | 26.23 | 231,505 | +0.66(+2.58%) |
Jan 05, 2024 | 25.09 | 25.71 | 24.71 | 25.57 | 248,110 | +0.14(+0.55%) |
Jan 04, 2024 | 25.85 | 27.49 | 25.43 | 25.43 | 246,924 | -0.46(-1.78%) |
Jan 03, 2024 | 26.91 | 26.91 | 25.61 | 25.89 | 329,991 | -1.26(-4.64%) |
Jan 02, 2024 | 26.91 | 27.80 | 26.40 | 27.15 | 247,973 | -0.19(-0.69%) |
Dec 29, 2023 | 28.68 | 28.78 | 27.11 | 27.34 | 454,826 | -1.32(-4.61%) |
Dec 28, 2023 | 28.07 | 28.71 | 28.00 | 28.66 | 252,123 | +0.44(+1.56%) |
Dec 27, 2023 | 28.24 | 28.35 | 27.76 | 28.22 | 171,166 | +0.02(+0.07%) |
Dec 26, 2023 | 27.66 | 28.25 | 27.42 | 28.20 | 197,129 | +0.93(+3.41%) |
Dec 22, 2023 | 27.60 | 28.24 | 26.88 | 27.27 | 272,097 | -0.36(-1.30%) |
Dec 21, 2023 | 27.23 | 27.96 | 27.12 | 27.63 | 277,004 | +0.78(+2.91%) |
Dec 20, 2023 | 27.74 | 27.95 | 26.47 | 26.85 | 362,111 | -0.86(-3.10%) |
Dec 19, 2023 | 26.56 | 27.93 | 26.28 | 27.71 | 297,909 | +1.50(+5.72%) |
Dec 18, 2023 | 25.21 | 26.39 | 25.07 | 26.21 | 437,491 | +1.18(+4.71%) |
Dec 15, 2023 | 25.43 | 25.43 | 24.35 | 25.03 | 543,397 | -0.18(-0.71%) |
Dec 14, 2023 | 25.60 | 26.44 | 24.99 | 25.21 | 327,280 | +0.15(+0.60%) |
Dec 13, 2023 | 23.01 | 25.14 | 22.75 | 25.06 | 475,696 | +2.02(+8.77%) |
Dec 12, 2023 | 23.02 | 23.23 | 22.30 | 23.04 | 467,217 | +0.09(+0.39%) |
Dec 11, 2023 | 22.95 | 23.35 | 22.46 | 22.95 | 381,028 | -0.09(-0.39%) |
Dec 08, 2023 | 22.66 | 23.34 | 22.55 | 23.04 | 363,211 | +0.29(+1.27%) |
Dec 07, 2023 | 23.11 | 23.15 | 22.70 | 22.75 | 378,904 | -0.45(-1.94%) |
Dec 06, 2023 | 24.02 | 24.13 | 22.98 | 23.20 | 411,126 | -0.40(-1.69%) |
Dec 05, 2023 | 24.35 | 24.51 | 23.29 | 23.60 | 251,338 | -1.04(-4.22%) |
Dec 04, 2023 | 25.81 | 26.20 | 24.14 | 24.64 | 966,788 | -0.74(-2.92%) |