Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.17 | 31.17 | 30.07 | 30.07 | 1,871 | -0.61(-1.97%) |
Feb 28, 2024 | 31.21 | 31.30 | 30.57 | 30.67 | 10,030 | -0.31(-1.00%) |
Feb 27, 2024 | 29.75 | 30.98 | 29.75 | 30.98 | 7,798 | +1.68(+5.74%) |
Feb 26, 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 2,690 | +0.84(+2.97%) |
Feb 23, 2024 | 28.36 | 28.56 | 28.36 | 28.46 | 7,026 | +0.19(+0.67%) |
Feb 22, 2024 | 28.34 | 28.51 | 28.27 | 28.27 | 1,559 | +0.59(+2.14%) |
Feb 21, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 375 | -0.13(-0.48%) |
Feb 20, 2024 | 28.34 | 28.47 | 27.65 | 27.81 | 2,616 | -0.83(-2.88%) |
Feb 16, 2024 | 28.34 | 28.72 | 28.34 | 28.64 | 551 | +0.40(+1.42%) |
Feb 15, 2024 | 28.00 | 28.23 | 27.97 | 28.23 | 1,492 | +0.53(+1.93%) |
Feb 14, 2024 | 27.34 | 27.82 | 27.34 | 27.70 | 2,539 | +0.83(+3.08%) |
Feb 13, 2024 | 27.14 | 27.38 | 26.87 | 26.87 | 2,167 | -1.46(-5.16%) |
Feb 12, 2024 | 27.66 | 28.36 | 27.66 | 28.33 | 3,568 | +0.86(+3.12%) |
Feb 09, 2024 | 27.24 | 27.61 | 27.24 | 27.48 | 976 | +0.75(+2.80%) |
Feb 08, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 913 | +0.40(+1.52%) |
Feb 07, 2024 | 26.28 | 26.42 | 26.28 | 26.33 | 897 | -0.25(-0.93%) |
Feb 06, 2024 | 26.39 | 26.58 | 26.31 | 26.57 | 29,486 | +0.37(+1.40%) |
Feb 05, 2024 | 25.76 | 26.30 | 25.76 | 26.20 | 834 | +0.37(+1.43%) |
Feb 02, 2024 | 25.61 | 25.83 | 25.45 | 25.83 | 5,611 | -0.22(-0.86%) |
Feb 01, 2024 | 25.51 | 26.08 | 25.22 | 26.06 | 2,891 | +0.67(+2.66%) |
Jan 31, 2024 | 25.74 | 25.75 | 25.38 | 25.38 | 1,710 | -0.06(-0.24%) |
Jan 30, 2024 | 25.70 | 25.85 | 25.40 | 25.44 | 1,840 | -0.53(-2.04%) |
Jan 29, 2024 | 24.98 | 25.97 | 24.96 | 25.97 | 1,604 | +0.88(+3.51%) |
Jan 26, 2024 | 25.46 | 25.48 | 25.04 | 25.09 | 2,144 | +0.14(+0.58%) |
Jan 25, 2024 | 24.70 | 25.18 | 24.70 | 24.95 | 3,923 | +0.35(+1.42%) |
Jan 24, 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 759 | -0.21(-0.83%) |
Jan 23, 2024 | 24.93 | 24.93 | 24.48 | 24.80 | 1,583 | +0.08(+0.34%) |
Jan 22, 2024 | 24.09 | 24.72 | 24.09 | 24.72 | 4,750 | +0.83(+3.49%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.66 | 23.89 | 7,744 | +0.00(+0.01%) |
Jan 18, 2024 | 23.91 | 23.93 | 23.89 | 23.89 | 809 | -0.46(-1.90%) |
Jan 17, 2024 | 24.25 | 24.35 | 24.22 | 24.35 | 902 | -0.27(-1.09%) |
Jan 16, 2024 | 25.18 | 25.18 | 24.43 | 24.62 | 10,504 | -0.56(-2.23%) |
Jan 12, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 362 | +0.11(+0.42%) |
Jan 11, 2024 | 24.93 | 25.26 | 24.93 | 25.08 | 1,578 | -0.66(-2.55%) |
Jan 10, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 666 | -0.23(-0.87%) |
Jan 09, 2024 | 25.72 | 26.20 | 25.57 | 25.96 | 2,766 | +0.16(+0.64%) |
Jan 08, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 238 | +1.46(+5.99%) |
Jan 05, 2024 | 24.40 | 24.40 | 24.14 | 24.34 | 1,497 | -0.34(-1.39%) |
Jan 04, 2024 | 24.40 | 24.75 | 24.18 | 24.68 | 1,493 | +0.57(+2.36%) |
Jan 03, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 1,219 | -0.51(-2.08%) |
Jan 02, 2024 | 23.98 | 24.91 | 23.98 | 24.62 | 3,206 | +0.17(+0.69%) |
Dec 29, 2023 | 24.74 | 24.81 | 24.43 | 24.45 | 4,115 | -0.48(-1.93%) |
Dec 28, 2023 | 24.91 | 25.17 | 24.82 | 24.93 | 1,419 | +0.12(+0.50%) |
Dec 27, 2023 | 24.55 | 25.00 | 24.55 | 24.81 | 4,460 | +0.25(+1.01%) |
Dec 26, 2023 | 23.87 | 24.56 | 23.87 | 24.56 | 2,502 | +0.94(+3.97%) |
Dec 22, 2023 | 23.81 | 23.91 | 23.60 | 23.63 | 1,533 | +0.86(+3.79%) |
Dec 21, 2023 | 22.73 | 22.80 | 22.66 | 22.76 | 2,608 | +0.52(+2.35%) |
Dec 20, 2023 | 22.76 | 23.23 | 22.24 | 22.24 | 5,318 | -0.83(-3.60%) |
Dec 19, 2023 | 22.35 | 23.07 | 22.35 | 23.07 | 742 | +0.63(+2.82%) |
Dec 18, 2023 | 22.42 | 22.49 | 22.42 | 22.44 | 1,140 | -0.33(-1.46%) |
Dec 15, 2023 | 22.59 | 22.77 | 22.59 | 22.77 | 1,072 | +0.24(+1.09%) |
Dec 14, 2023 | 22.34 | 22.53 | 22.22 | 22.52 | 4,774 | +0.63(+2.88%) |
Dec 13, 2023 | 21.09 | 21.89 | 20.86 | 21.89 | 2,433 | +0.89(+4.23%) |
Dec 12, 2023 | 20.73 | 21.00 | 20.73 | 21.00 | 2,998 | +0.31(+1.49%) |
Dec 11, 2023 | 20.96 | 20.96 | 20.58 | 20.70 | 1,014 | -0.47(-2.23%) |
Dec 08, 2023 | 21.17 | 21.47 | 21.14 | 21.17 | 2,787 | +0.01(+0.05%) |
Dec 07, 2023 | 20.95 | 21.16 | 20.95 | 21.16 | 846 | +0.36(+1.75%) |
Dec 06, 2023 | 20.51 | 21.07 | 20.51 | 20.79 | 1,246 | +0.29(+1.42%) |
Dec 05, 2023 | 20.56 | 20.56 | 20.50 | 20.50 | 429 | -0.06(-0.29%) |
Dec 04, 2023 | 20.59 | 20.61 | 20.11 | 20.56 | 2,312 | +0.43(+2.16%) |