Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.05 | 23.06 | 23.02 | 23.04 | 4,136 | +0.72(+3.24%) |
Feb 28, 2024 | 22.67 | 22.67 | 22.29 | 22.32 | 1,766 | -0.64(-2.79%) |
Feb 27, 2024 | 22.96 | 22.97 | 22.90 | 22.96 | 3,811 | +0.55(+2.47%) |
Feb 26, 2024 | 22.44 | 22.48 | 22.36 | 22.40 | 3,605 | -0.08(-0.37%) |
Feb 23, 2024 | 22.66 | 22.66 | 22.48 | 22.48 | 1,162 | -0.00(-0.00%) |
Feb 22, 2024 | 22.50 | 22.54 | 22.45 | 22.49 | 19,241 | +0.04(+0.16%) |
Feb 21, 2024 | 22.33 | 22.48 | 22.33 | 22.45 | 10,325 | +0.13(+0.59%) |
Feb 20, 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 655 | -0.08(-0.36%) |
Feb 16, 2024 | 22.21 | 22.45 | 22.21 | 22.40 | 4,225 | +0.27(+1.24%) |
Feb 15, 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 1,687 | +0.10(+0.46%) |
Feb 14, 2024 | 22.00 | 22.03 | 21.98 | 22.03 | 1,744 | +0.05(+0.22%) |
Feb 13, 2024 | 22.06 | 22.13 | 21.95 | 21.98 | 1,587 | -0.08(-0.37%) |
Feb 12, 2024 | 21.93 | 22.10 | 21.92 | 22.06 | 4,492 | +0.16(+0.74%) |
Feb 09, 2024 | 21.92 | 21.92 | 21.75 | 21.90 | 1,315 | -0.02(-0.10%) |
Feb 08, 2024 | 22.00 | 22.00 | 21.82 | 21.92 | 4,931 | +0.11(+0.50%) |
Feb 07, 2024 | 21.89 | 21.89 | 21.79 | 21.81 | 4,813 | +0.35(+1.61%) |
Feb 06, 2024 | 21.23 | 21.48 | 21.23 | 21.46 | 11,608 | +1.52(+7.62%) |
Feb 05, 2024 | 19.76 | 19.99 | 19.76 | 19.94 | 2,452 | +0.25(+1.29%) |
Feb 02, 2024 | 19.87 | 19.87 | 19.65 | 19.69 | 3,183 | -0.78(-3.82%) |
Feb 01, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 1,576 | +0.23(+1.14%) |
Jan 31, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 3,544 | -0.10(-0.49%) |
Jan 30, 2024 | 20.40 | 20.45 | 20.33 | 20.34 | 4,495 | -0.48(-2.29%) |
Jan 29, 2024 | 21.07 | 21.07 | 20.78 | 20.82 | 11,723 | -0.89(-4.08%) |
Jan 26, 2024 | 21.69 | 21.79 | 21.69 | 21.70 | 4,158 | -0.44(-1.99%) |
Jan 25, 2024 | 22.27 | 22.27 | 22.12 | 22.14 | 3,611 | -0.20(-0.87%) |
Jan 24, 2024 | 22.37 | 22.37 | 22.25 | 22.34 | 6,143 | +0.47(+2.15%) |
Jan 23, 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 492 | +0.43(+1.98%) |
Jan 22, 2024 | 21.48 | 21.48 | 21.41 | 21.45 | 9,963 | -0.67(-3.04%) |
Jan 19, 2024 | 21.87 | 22.16 | 21.87 | 22.12 | 4,597 | +0.05(+0.23%) |
Jan 18, 2024 | 21.92 | 22.10 | 21.92 | 22.07 | 1,920 | +0.37(+1.72%) |
Jan 17, 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 2,980 | -0.64(-2.85%) |
Jan 16, 2024 | 22.30 | 22.41 | 22.30 | 22.33 | 1,180 | -0.27(-1.19%) |
Jan 12, 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 1,475 | -0.22(-0.95%) |
Jan 11, 2024 | 22.70 | 22.87 | 22.70 | 22.82 | 2,140 | +0.43(+1.92%) |
Jan 10, 2024 | 22.35 | 22.39 | 22.35 | 22.39 | 878 | +0.02(+0.07%) |
Jan 09, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 328 | -0.14(-0.62%) |
Jan 08, 2024 | 22.47 | 22.54 | 22.44 | 22.51 | 1,749 | -0.36(-1.57%) |
Jan 05, 2024 | 22.86 | 22.96 | 22.83 | 22.87 | 31,457 | -0.25(-1.06%) |
Jan 04, 2024 | 23.18 | 23.18 | 23.09 | 23.12 | 4,890 | -0.54(-2.29%) |
Jan 03, 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 2,865 | -0.25(-1.03%) |
Jan 02, 2024 | 24.09 | 24.09 | 23.90 | 23.90 | 2,704 | -0.62(-2.51%) |
Dec 29, 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 6,405 | +0.11(+0.44%) |
Dec 28, 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 36,760 | +1.03(+4.39%) |
Dec 27, 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 33,357 | -0.01(-0.02%) |
Dec 26, 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 1,506 | -0.20(-0.85%) |
Dec 22, 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 2,877 | -0.11(-0.44%) |
Dec 21, 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 5,877 | +0.56(+2.43%) |
Dec 20, 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 1,591 | -0.62(-2.60%) |
Dec 19, 2023 | 23.55 | 23.79 | 23.55 | 23.75 | 2,356 | +0.29(+1.23%) |
Dec 18, 2023 | 23.60 | 23.60 | 23.41 | 23.46 | 3,517 | -0.41(-1.73%) |
Dec 15, 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 2,329 | -0.38(-1.57%) |
Dec 14, 2023 | 23.94 | 24.30 | 23.94 | 24.26 | 2,450 | -0.05(-0.19%) |
Dec 13, 2023 | 24.01 | 24.33 | 24.01 | 24.30 | 4,811 | -0.11(-0.45%) |
Dec 12, 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 1,567 | -0.25(-1.02%) |
Dec 11, 2023 | 24.45 | 24.66 | 24.45 | 24.66 | 536 | +0.49(+2.03%) |
Dec 08, 2023 | 24.18 | 24.20 | 24.15 | 24.17 | 5,124 | +0.01(+0.03%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.16 | 24.16 | 3,955 | +0.04(+0.17%) |
Dec 06, 2023 | 24.13 | 24.13 | 24.11 | 24.12 | 301 | +0.03(+0.14%) |
Dec 05, 2023 | 24.14 | 24.14 | 24.09 | 24.09 | 693 | -0.51(-2.08%) |
Dec 04, 2023 | 24.56 | 24.63 | 24.55 | 24.60 | 1,285 | -0.23(-0.91%) |