Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.40 | 30.00 | 27.25 | 29.89 | 35,858 | +3.08(+11.49%) |
Feb 28, 2024 | 25.06 | 26.97 | 25.06 | 26.81 | 24,575 | +0.99(+3.83%) |
Feb 27, 2024 | 23.73 | 27.00 | 23.73 | 25.82 | 23,316 | +1.85(+7.72%) |
Feb 26, 2024 | 24.00 | 24.30 | 23.46 | 23.97 | 15,091 | +0.57(+2.44%) |
Feb 23, 2024 | 23.07 | 23.82 | 23.07 | 23.40 | 4,966 | -0.54(-2.26%) |
Feb 22, 2024 | 23.31 | 23.99 | 22.67 | 23.94 | 19,114 | +0.65(+2.79%) |
Feb 21, 2024 | 23.35 | 24.33 | 23.29 | 23.29 | 5,957 | -0.01(-0.04%) |
Feb 20, 2024 | 23.78 | 24.51 | 23.28 | 23.30 | 14,708 | -0.48(-2.02%) |
Feb 16, 2024 | 24.19 | 24.19 | 23.78 | 23.78 | 17,931 | -0.08(-0.34%) |
Feb 15, 2024 | 24.14 | 24.14 | 23.81 | 23.86 | 3,905 | -0.69(-2.81%) |
Feb 14, 2024 | 24.30 | 25.25 | 24.01 | 24.55 | 40,166 | +0.56(+2.33%) |
Feb 13, 2024 | 24.02 | 24.55 | 23.79 | 23.99 | 9,097 | +0.20(+0.84%) |
Feb 12, 2024 | 24.20 | 24.95 | 23.79 | 23.79 | 11,173 | -0.36(-1.49%) |
Feb 09, 2024 | 24.20 | 24.25 | 23.80 | 24.15 | 11,073 | -0.10(-0.41%) |
Feb 08, 2024 | 24.16 | 24.35 | 23.95 | 24.25 | 19,523 | +0.25(+1.04%) |
Feb 07, 2024 | 24.27 | 24.27 | 23.96 | 24.00 | 11,333 | -0.04(-0.17%) |
Feb 06, 2024 | 24.03 | 24.30 | 24.01 | 24.04 | 6,566 | +0.01(+0.04%) |
Feb 05, 2024 | 24.46 | 24.46 | 24.01 | 24.03 | 4,720 | -1.09(-4.34%) |
Feb 02, 2024 | 25.00 | 25.39 | 24.53 | 25.12 | 14,509 | +0.70(+2.87%) |
Feb 01, 2024 | 24.51 | 24.60 | 24.30 | 24.42 | 3,431 | -0.75(-2.98%) |
Jan 31, 2024 | 24.11 | 25.17 | 23.80 | 25.17 | 15,389 | +1.07(+4.44%) |
Jan 30, 2024 | 23.99 | 24.20 | 23.52 | 24.10 | 13,720 | +0.10(+0.42%) |
Jan 29, 2024 | 24.20 | 24.20 | 23.77 | 24.00 | 3,428 | +0.23(+0.97%) |
Jan 26, 2024 | 23.98 | 24.15 | 23.55 | 23.77 | 8,146 | -0.40(-1.65%) |
Jan 25, 2024 | 24.06 | 24.30 | 23.65 | 24.17 | 9,798 | +0.35(+1.47%) |
Jan 24, 2024 | 24.15 | 24.23 | 23.80 | 23.82 | 9,877 | +0.02(+0.08%) |
Jan 23, 2024 | 23.85 | 24.15 | 23.80 | 23.80 | 5,875 | -0.05(-0.21%) |
Jan 22, 2024 | 23.99 | 24.35 | 23.75 | 23.85 | 5,605 | -0.21(-0.87%) |
Jan 19, 2024 | 23.72 | 24.29 | 23.72 | 24.06 | 7,253 | +0.31(+1.31%) |
Jan 18, 2024 | 23.69 | 23.77 | 23.20 | 23.75 | 7,343 | -0.05(-0.21%) |
Jan 17, 2024 | 24.00 | 24.07 | 23.80 | 23.80 | 3,324 | -0.25(-1.06%) |
Jan 16, 2024 | 24.20 | 24.35 | 23.99 | 24.05 | 2,029 | -0.20(-0.80%) |
Jan 12, 2024 | 25.25 | 25.25 | 23.69 | 24.25 | 5,613 | +0.50(+2.11%) |
Jan 11, 2024 | 24.50 | 24.50 | 23.75 | 23.75 | 7,082 | -0.25(-1.04%) |
Jan 10, 2024 | 24.91 | 24.97 | 23.89 | 24.00 | 15,218 | -0.40(-1.64%) |
Jan 09, 2024 | 25.04 | 25.09 | 24.40 | 24.40 | 1,604 | -0.46(-1.85%) |
Jan 08, 2024 | 25.00 | 25.49 | 24.45 | 24.86 | 10,260 | -0.16(-0.64%) |
Jan 05, 2024 | 25.39 | 25.39 | 25.02 | 25.02 | 4,768 | -0.19(-0.75%) |
Jan 04, 2024 | 25.39 | 25.50 | 25.12 | 25.21 | 3,423 | -0.58(-2.25%) |
Jan 03, 2024 | 25.50 | 26.25 | 25.50 | 25.79 | 3,604 | +0.09(+0.37%) |
Jan 02, 2024 | 26.32 | 26.32 | 25.26 | 25.70 | 7,752 | -0.48(-1.85%) |
Dec 29, 2023 | 24.99 | 26.18 | 24.99 | 26.18 | 15,135 | +1.02(+4.05%) |
Dec 28, 2023 | 25.50 | 25.65 | 25.00 | 25.16 | 14,358 | -0.34(-1.33%) |
Dec 27, 2023 | 26.70 | 26.70 | 25.50 | 25.50 | 7,251 | -1.17(-4.40%) |
Dec 26, 2023 | 26.77 | 26.91 | 26.38 | 26.67 | 3,690 | +0.29(+1.11%) |
Dec 22, 2023 | 26.70 | 26.95 | 26.20 | 26.38 | 4,465 | -0.37(-1.38%) |
Dec 21, 2023 | 26.76 | 26.80 | 26.55 | 26.75 | 7,090 | -0.10(-0.37%) |
Dec 20, 2023 | 27.26 | 27.50 | 26.85 | 26.85 | 3,892 | -0.56(-2.04%) |
Dec 19, 2023 | 26.49 | 27.41 | 26.25 | 27.41 | 12,378 | +0.81(+3.05%) |
Dec 18, 2023 | 26.50 | 26.80 | 26.06 | 26.60 | 5,637 | +0.57(+2.19%) |
Dec 15, 2023 | 26.35 | 26.35 | 25.84 | 26.03 | 2,903 | -0.33(-1.25%) |
Dec 14, 2023 | 25.77 | 26.38 | 25.59 | 26.36 | 9,233 | +0.86(+3.37%) |
Dec 13, 2023 | 25.12 | 25.57 | 25.12 | 25.50 | 7,449 | +0.10(+0.39%) |
Dec 12, 2023 | 26.48 | 26.65 | 25.17 | 25.40 | 8,319 | -1.25(-4.69%) |
Dec 11, 2023 | 26.60 | 26.84 | 26.40 | 26.65 | 9,012 | +0.05(+0.19%) |
Dec 08, 2023 | 26.45 | 26.95 | 26.45 | 26.60 | 4,102 | -0.13(-0.49%) |
Dec 07, 2023 | 26.15 | 26.73 | 26.14 | 26.73 | 10,086 | +0.68(+2.61%) |
Dec 06, 2023 | 27.46 | 27.46 | 26.05 | 26.05 | 4,650 | -1.30(-4.75%) |
Dec 05, 2023 | 28.39 | 28.40 | 27.35 | 27.35 | 8,089 | -0.75(-2.67%) |
Dec 04, 2023 | 28.50 | 28.50 | 28.02 | 28.10 | 4,127 | -0.60(-2.09%) |