Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.42 | 23.42 | 22.45 | 23.16 | 18,164 | +0.27(+1.17%) |
Feb 28, 2024 | 23.24 | 23.34 | 22.89 | 22.89 | 21,226 | -0.33(-1.41%) |
Feb 27, 2024 | 23.29 | 23.61 | 23.09 | 23.21 | 13,621 | +0.24(+1.03%) |
Feb 26, 2024 | 22.71 | 23.00 | 22.55 | 22.98 | 11,472 | +0.10(+0.43%) |
Feb 23, 2024 | 22.69 | 23.01 | 22.30 | 22.88 | 27,879 | +0.36(+1.58%) |
Feb 22, 2024 | 21.86 | 22.59 | 21.67 | 22.52 | 33,851 | +0.47(+2.11%) |
Feb 21, 2024 | 22.15 | 22.46 | 21.75 | 22.06 | 18,023 | -0.34(-1.50%) |
Feb 20, 2024 | 22.46 | 22.79 | 21.79 | 22.39 | 25,981 | -0.30(-1.33%) |
Feb 16, 2024 | 23.23 | 23.57 | 22.34 | 22.70 | 44,524 | -0.71(-3.05%) |
Feb 15, 2024 | 21.45 | 23.66 | 21.21 | 23.41 | 53,307 | +1.97(+9.20%) |
Feb 14, 2024 | 20.77 | 21.46 | 20.39 | 21.44 | 20,602 | +1.10(+5.43%) |
Feb 13, 2024 | 20.41 | 20.99 | 20.02 | 20.33 | 33,892 | -0.44(-2.12%) |
Feb 12, 2024 | 21.85 | 21.99 | 20.68 | 20.77 | 34,883 | -1.25(-5.68%) |
Feb 09, 2024 | 22.46 | 22.46 | 21.49 | 22.02 | 11,624 | -0.49(-2.17%) |
Feb 08, 2024 | 20.52 | 22.70 | 20.14 | 22.51 | 37,428 | -0.28(-1.24%) |
Feb 07, 2024 | 23.72 | 23.72 | 22.22 | 22.79 | 17,360 | -0.57(-2.42%) |
Feb 06, 2024 | 23.16 | 23.77 | 23.05 | 23.36 | 13,028 | -0.05(-0.21%) |
Feb 05, 2024 | 23.05 | 23.83 | 22.95 | 23.41 | 16,357 | +0.08(+0.33%) |
Feb 02, 2024 | 23.12 | 23.86 | 23.05 | 23.33 | 12,391 | -0.36(-1.53%) |
Feb 01, 2024 | 23.69 | 23.83 | 22.32 | 23.69 | 33,599 | -0.12(-0.49%) |
Jan 31, 2024 | 24.65 | 25.18 | 23.42 | 23.81 | 15,453 | -0.73(-2.98%) |
Jan 30, 2024 | 24.95 | 25.60 | 24.51 | 24.54 | 10,891 | -0.74(-2.94%) |
Jan 29, 2024 | 25.77 | 25.82 | 25.04 | 25.28 | 15,322 | -0.60(-2.30%) |
Jan 26, 2024 | 26.58 | 26.58 | 25.58 | 25.88 | 15,031 | -0.29(-1.12%) |
Jan 25, 2024 | 26.31 | 26.45 | 25.81 | 26.17 | 17,589 | +0.49(+1.90%) |
Jan 24, 2024 | 26.36 | 26.47 | 25.42 | 25.68 | 9,417 | -0.12(-0.45%) |
Jan 23, 2024 | 25.92 | 26.73 | 25.37 | 25.80 | 25,567 | +0.43(+1.69%) |
Jan 22, 2024 | 25.09 | 25.51 | 25.05 | 25.37 | 10,941 | +0.60(+2.40%) |
Jan 19, 2024 | 23.92 | 24.86 | 23.81 | 24.78 | 15,595 | +1.14(+4.83%) |
Jan 18, 2024 | 24.80 | 24.89 | 23.25 | 23.63 | 12,743 | -1.25(-5.02%) |
Jan 17, 2024 | 24.63 | 25.14 | 24.63 | 24.88 | 16,225 | -0.25(-1.01%) |
Jan 16, 2024 | 24.28 | 25.52 | 24.56 | 25.14 | 26,104 | +0.65(+2.67%) |
Jan 12, 2024 | 25.13 | 25.13 | 24.29 | 24.48 | 16,223 | -0.09(-0.36%) |
Jan 11, 2024 | 24.41 | 24.78 | 23.66 | 24.57 | 21,838 | +0.13(+0.52%) |
Jan 10, 2024 | 24.11 | 25.02 | 24.11 | 24.44 | 14,469 | +0.03(+0.12%) |
Jan 09, 2024 | 23.83 | 24.93 | 23.83 | 24.41 | 13,788 | +0.07(+0.28%) |
Jan 08, 2024 | 24.70 | 24.85 | 24.01 | 24.35 | 10,443 | -0.20(-0.80%) |
Jan 05, 2024 | 23.52 | 24.72 | 23.27 | 24.54 | 59,614 | +0.63(+2.66%) |
Jan 04, 2024 | 23.83 | 24.51 | 23.35 | 23.91 | 17,894 | -0.43(-1.77%) |
Jan 03, 2024 | 25.75 | 25.89 | 24.10 | 24.34 | 21,321 | -1.54(-5.96%) |
Jan 02, 2024 | 24.21 | 26.10 | 24.21 | 25.88 | 22,651 | +1.39(+5.66%) |
Dec 29, 2023 | 25.56 | 27.33 | 23.76 | 24.49 | 34,937 | -0.73(-2.90%) |
Dec 28, 2023 | 26.05 | 26.14 | 25.19 | 25.23 | 15,433 | -0.81(-3.11%) |
Dec 27, 2023 | 27.00 | 27.00 | 25.65 | 26.04 | 18,112 | -0.71(-2.67%) |
Dec 26, 2023 | 26.47 | 27.03 | 26.47 | 26.75 | 10,818 | +0.26(+1.00%) |
Dec 22, 2023 | 26.33 | 26.63 | 26.17 | 26.49 | 12,778 | +0.53(+2.03%) |
Dec 21, 2023 | 25.23 | 25.96 | 25.08 | 25.96 | 15,320 | +0.89(+3.54%) |
Dec 20, 2023 | 25.85 | 26.38 | 24.77 | 25.07 | 30,701 | -0.05(-0.19%) |
Dec 19, 2023 | 24.41 | 25.49 | 24.21 | 25.12 | 21,538 | +1.01(+4.17%) |
Dec 18, 2023 | 24.49 | 24.49 | 23.77 | 24.11 | 18,343 | -0.39(-1.59%) |
Dec 15, 2023 | 24.96 | 24.96 | 23.77 | 24.50 | 60,805 | -0.24(-0.99%) |
Dec 14, 2023 | 24.19 | 24.76 | 23.44 | 24.75 | 38,858 | +0.98(+4.11%) |
Dec 13, 2023 | 22.75 | 23.89 | 22.32 | 23.77 | 50,834 | +1.03(+4.51%) |
Dec 12, 2023 | 22.88 | 23.08 | 22.24 | 22.74 | 14,052 | +0.01(+0.04%) |
Dec 11, 2023 | 22.74 | 22.83 | 22.20 | 22.74 | 14,290 | -0.11(-0.47%) |
Dec 08, 2023 | 22.71 | 23.24 | 22.20 | 22.84 | 16,095 | +0.35(+1.56%) |
Dec 07, 2023 | 22.12 | 22.53 | 21.49 | 22.49 | 19,648 | +0.62(+2.81%) |
Dec 06, 2023 | 22.27 | 22.60 | 21.74 | 21.88 | 19,043 | -0.02(-0.09%) |
Dec 05, 2023 | 22.76 | 22.76 | 21.76 | 21.90 | 18,465 | -0.87(-3.82%) |
Dec 04, 2023 | 22.85 | 23.15 | 22.72 | 22.76 | 25,172 | +0.06(+0.26%) |