Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.27 | 23.62 | 23.00 | 23.04 | 131,376 | +0.12(+0.52%) |
Feb 28, 2024 | 23.50 | 23.67 | 22.84 | 22.92 | 113,543 | -0.79(-3.33%) |
Feb 27, 2024 | 22.70 | 23.90 | 22.63 | 23.71 | 143,142 | +1.18(+5.24%) |
Feb 26, 2024 | 22.45 | 22.84 | 22.07 | 22.53 | 141,033 | +0.01(+0.04%) |
Feb 23, 2024 | 22.58 | 22.90 | 22.34 | 22.52 | 173,263 | -0.23(-1.01%) |
Feb 22, 2024 | 22.54 | 23.21 | 22.50 | 22.75 | 250,745 | +0.59(+2.66%) |
Feb 21, 2024 | 23.37 | 23.63 | 22.10 | 22.16 | 325,251 | -1.33(-5.66%) |
Feb 20, 2024 | 23.43 | 23.91 | 23.25 | 23.49 | 294,699 | -0.62(-2.57%) |
Feb 16, 2024 | 24.22 | 24.52 | 23.57 | 24.11 | 280,697 | -0.50(-2.03%) |
Feb 15, 2024 | 25.70 | 25.88 | 24.44 | 24.61 | 301,187 | -0.64(-2.53%) |
Feb 14, 2024 | 25.85 | 25.99 | 25.00 | 25.25 | 220,521 | -0.26(-1.02%) |
Feb 13, 2024 | 24.54 | 26.40 | 24.13 | 25.51 | 477,127 | -0.28(-1.09%) |
Feb 12, 2024 | 25.00 | 26.18 | 25.00 | 25.79 | 328,862 | +1.05(+4.24%) |
Feb 09, 2024 | 24.00 | 24.88 | 23.55 | 24.74 | 355,091 | +0.96(+4.04%) |
Feb 08, 2024 | 22.96 | 23.92 | 22.86 | 23.78 | 138,260 | +0.79(+3.44%) |
Feb 07, 2024 | 23.89 | 23.89 | 22.91 | 22.99 | 153,444 | -0.93(-3.89%) |
Feb 06, 2024 | 22.75 | 23.99 | 22.75 | 23.92 | 116,504 | +1.08(+4.73%) |
Feb 05, 2024 | 22.49 | 22.86 | 22.00 | 22.84 | 143,939 | -0.18(-0.78%) |
Feb 02, 2024 | 22.87 | 23.19 | 22.26 | 23.02 | 146,924 | -0.16(-0.69%) |
Feb 01, 2024 | 23.38 | 23.91 | 22.92 | 23.18 | 144,889 | +0.02(+0.09%) |
Jan 31, 2024 | 23.69 | 24.22 | 23.14 | 23.16 | 155,633 | -0.59(-2.48%) |
Jan 30, 2024 | 24.23 | 24.23 | 23.58 | 23.75 | 111,050 | -0.48(-1.98%) |
Jan 29, 2024 | 23.95 | 24.27 | 23.48 | 24.23 | 160,490 | +0.41(+1.72%) |
Jan 26, 2024 | 24.20 | 24.34 | 23.61 | 23.82 | 257,947 | -0.03(-0.13%) |
Jan 25, 2024 | 23.96 | 24.13 | 23.15 | 23.85 | 358,800 | +0.24(+1.02%) |
Jan 24, 2024 | 23.99 | 24.23 | 23.48 | 23.61 | 288,310 | +0.27(+1.16%) |
Jan 23, 2024 | 23.95 | 24.16 | 23.23 | 23.34 | 146,153 | -0.30(-1.27%) |
Jan 22, 2024 | 23.08 | 23.74 | 23.00 | 23.64 | 216,382 | +0.87(+3.82%) |
Jan 19, 2024 | 22.45 | 22.85 | 21.97 | 22.77 | 179,394 | +0.40(+1.79%) |
Jan 18, 2024 | 22.62 | 22.76 | 22.09 | 22.37 | 193,536 | -0.18(-0.80%) |
Jan 17, 2024 | 22.00 | 22.58 | 21.66 | 22.55 | 203,875 | +0.26(+1.17%) |
Jan 16, 2024 | 23.35 | 23.35 | 21.95 | 22.29 | 425,549 | -1.24(-5.27%) |
Jan 12, 2024 | 24.41 | 24.62 | 23.31 | 23.53 | 204,388 | -0.52(-2.16%) |
Jan 11, 2024 | 24.72 | 24.91 | 23.97 | 24.05 | 193,170 | -0.85(-3.41%) |
Jan 10, 2024 | 24.98 | 25.28 | 24.65 | 24.90 | 162,517 | -0.26(-1.03%) |
Jan 09, 2024 | 24.58 | 25.50 | 24.01 | 25.16 | 216,969 | +0.07(+0.28%) |
Jan 08, 2024 | 25.33 | 25.77 | 25.02 | 25.09 | 152,608 | -0.07(-0.28%) |
Jan 05, 2024 | 25.04 | 25.68 | 24.68 | 25.16 | 172,536 | +0.00(+0.00%) |
Jan 04, 2024 | 25.20 | 25.45 | 24.76 | 25.16 | 192,432 | -0.09(-0.36%) |
Jan 03, 2024 | 25.75 | 26.15 | 25.00 | 25.25 | 341,139 | -1.08(-4.10%) |
Jan 02, 2024 | 25.80 | 27.07 | 25.55 | 26.33 | 288,175 | +0.78(+3.05%) |
Dec 29, 2023 | 25.95 | 26.56 | 25.04 | 25.55 | 360,861 | -0.48(-1.84%) |
Dec 28, 2023 | 25.75 | 26.29 | 25.36 | 26.03 | 529,334 | -0.01(-0.04%) |
Dec 27, 2023 | 26.55 | 26.80 | 25.82 | 26.04 | 277,718 | -0.51(-1.92%) |
Dec 26, 2023 | 26.37 | 26.71 | 26.37 | 26.55 | 206,138 | +0.15(+0.57%) |
Dec 22, 2023 | 26.62 | 26.92 | 26.30 | 26.40 | 273,371 | -0.10(-0.38%) |
Dec 21, 2023 | 26.50 | 26.92 | 26.23 | 26.50 | 285,666 | +0.44(+1.69%) |
Dec 20, 2023 | 26.94 | 27.24 | 26.06 | 26.06 | 402,117 | -0.94(-3.48%) |
Dec 19, 2023 | 27.00 | 27.42 | 26.76 | 27.00 | 392,073 | +0.52(+1.96%) |
Dec 18, 2023 | 27.69 | 27.69 | 26.25 | 26.48 | 454,529 | -1.21(-4.37%) |
Dec 15, 2023 | 29.31 | 29.32 | 27.58 | 27.69 | 674,821 | -1.65(-5.62%) |
Dec 14, 2023 | 27.61 | 29.81 | 27.50 | 29.34 | 969,054 | +2.85(+10.76%) |
Dec 13, 2023 | 25.17 | 26.78 | 24.43 | 26.49 | 419,344 | +1.16(+4.58%) |
Dec 12, 2023 | 25.40 | 25.82 | 24.90 | 25.33 | 368,683 | -0.07(-0.28%) |
Dec 11, 2023 | 25.38 | 25.83 | 24.83 | 25.40 | 434,657 | +0.10(+0.40%) |
Dec 08, 2023 | 24.80 | 25.34 | 24.38 | 25.30 | 326,840 | +0.42(+1.69%) |
Dec 07, 2023 | 23.63 | 24.95 | 23.51 | 24.88 | 541,045 | +1.27(+5.38%) |
Dec 06, 2023 | 21.73 | 24.16 | 21.05 | 23.61 | 1,122,502 | +2.59(+12.32%) |
Dec 05, 2023 | 21.62 | 21.91 | 20.68 | 21.02 | 504,649 | -0.90(-4.11%) |
Dec 04, 2023 | 21.63 | 22.05 | 21.37 | 21.92 | 347,796 | +0.31(+1.43%) |