Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.85 | 25.40 | 24.54 | 24.68 | 177,159 | +0.12(+0.51%) |
Feb 28, 2024 | 25.00 | 25.00 | 24.40 | 24.56 | 108,538 | -0.98(-3.82%) |
Feb 27, 2024 | 25.30 | 26.00 | 25.30 | 25.54 | 276,025 | +0.89(+3.63%) |
Feb 26, 2024 | 23.75 | 24.67 | 23.75 | 24.64 | 240,946 | +1.14(+4.85%) |
Feb 23, 2024 | 23.47 | 23.82 | 23.45 | 23.50 | 113,762 | -0.34(-1.43%) |
Feb 22, 2024 | 23.91 | 24.36 | 23.50 | 23.84 | 313,299 | -0.06(-0.25%) |
Feb 21, 2024 | 24.15 | 24.15 | 23.61 | 23.90 | 74,796 | +0.57(+2.44%) |
Feb 20, 2024 | 23.65 | 23.65 | 23.12 | 23.33 | 93,489 | -1.03(-4.23%) |
Feb 16, 2024 | 24.02 | 24.65 | 24.02 | 24.36 | 187,163 | +0.81(+3.44%) |
Feb 15, 2024 | 23.95 | 23.95 | 23.40 | 23.55 | 89,641 | -0.15(-0.63%) |
Feb 14, 2024 | 23.80 | 24.20 | 23.20 | 23.70 | 112,951 | +0.20(+0.85%) |
Feb 13, 2024 | 22.95 | 24.20 | 22.95 | 23.50 | 118,762 | -0.61(-2.55%) |
Feb 12, 2024 | 22.51 | 24.24 | 22.51 | 24.11 | 140,038 | +0.59(+2.51%) |
Feb 09, 2024 | 22.70 | 24.29 | 22.70 | 23.52 | 96,457 | +0.02(+0.11%) |
Feb 08, 2024 | 23.26 | 23.60 | 23.26 | 23.50 | 113,637 | -0.02(-0.09%) |
Feb 07, 2024 | 23.99 | 24.00 | 23.30 | 23.52 | 126,404 | -0.01(-0.03%) |
Feb 06, 2024 | 23.15 | 23.55 | 23.00 | 23.53 | 224,508 | +1.54(+6.99%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.85 | 21.99 | 339,191 | -0.12(-0.54%) |
Feb 02, 2024 | 22.96 | 22.96 | 22.00 | 22.11 | 249,810 | -0.60(-2.64%) |
Feb 01, 2024 | 22.42 | 22.91 | 22.35 | 22.71 | 345,545 | +0.21(+0.93%) |
Jan 31, 2024 | 22.59 | 22.76 | 21.80 | 22.50 | 186,471 | -0.30(-1.32%) |
Jan 30, 2024 | 23.34 | 23.64 | 22.60 | 22.80 | 607,315 | -0.54(-2.30%) |
Jan 29, 2024 | 23.73 | 23.85 | 23.30 | 23.34 | 337,644 | -1.35(-5.45%) |
Jan 26, 2024 | 25.28 | 25.28 | 24.57 | 24.68 | 141,595 | -0.67(-2.63%) |
Jan 25, 2024 | 25.85 | 25.94 | 25.15 | 25.35 | 120,097 | -0.31(-1.22%) |
Jan 24, 2024 | 25.20 | 26.48 | 25.20 | 25.66 | 104,703 | -0.23(-0.88%) |
Jan 23, 2024 | 25.00 | 25.95 | 25.00 | 25.89 | 122,412 | +0.99(+3.98%) |
Jan 22, 2024 | 25.36 | 25.36 | 24.57 | 24.90 | 178,287 | -0.45(-1.78%) |
Jan 19, 2024 | 25.22 | 25.56 | 24.92 | 25.35 | 241,105 | +0.10(+0.40%) |
Jan 18, 2024 | 25.37 | 25.50 | 25.12 | 25.25 | 223,583 | +0.17(+0.68%) |
Jan 17, 2024 | 25.47 | 25.49 | 24.90 | 25.08 | 251,491 | -1.07(-4.09%) |
Jan 16, 2024 | 26.75 | 26.75 | 26.05 | 26.15 | 166,735 | -0.85(-3.15%) |
Jan 12, 2024 | 27.25 | 27.50 | 26.90 | 27.00 | 89,917 | -0.07(-0.27%) |
Jan 11, 2024 | 26.92 | 28.04 | 26.82 | 27.07 | 235,956 | +0.77(+2.94%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.19 | 26.30 | 165,821 | -0.27(-1.02%) |
Jan 09, 2024 | 27.00 | 27.56 | 26.00 | 26.57 | 228,249 | -0.13(-0.49%) |
Jan 08, 2024 | 27.23 | 27.23 | 26.21 | 26.70 | 185,131 | -0.05(-0.19%) |
Jan 05, 2024 | 27.67 | 27.67 | 26.30 | 26.75 | 71,950 | -0.17(-0.63%) |
Jan 04, 2024 | 27.78 | 27.88 | 26.84 | 26.92 | 210,382 | -0.35(-1.28%) |
Jan 03, 2024 | 27.10 | 27.33 | 25.96 | 27.27 | 229,180 | +0.42(+1.55%) |
Jan 02, 2024 | 27.49 | 27.49 | 26.80 | 26.85 | 222,142 | -0.83(-2.99%) |
Dec 29, 2023 | 28.30 | 28.30 | 27.10 | 27.68 | 139,791 | +0.07(+0.26%) |
Dec 28, 2023 | 26.35 | 28.20 | 26.30 | 27.61 | 209,144 | +0.98(+3.68%) |
Dec 27, 2023 | 25.65 | 26.90 | 25.65 | 26.63 | 178,021 | -0.01(-0.03%) |
Dec 26, 2023 | 26.40 | 27.28 | 26.40 | 26.64 | 112,757 | +0.18(+0.67%) |
Dec 22, 2023 | 26.75 | 26.92 | 24.95 | 26.46 | 107,426 | +0.40(+1.53%) |
Dec 21, 2023 | 25.67 | 26.58 | 25.45 | 26.06 | 112,293 | +0.75(+2.96%) |
Dec 20, 2023 | 25.50 | 25.79 | 25.06 | 25.31 | 225,219 | -0.84(-3.21%) |
Dec 19, 2023 | 25.57 | 26.25 | 25.10 | 26.15 | 103,851 | +0.35(+1.36%) |
Dec 18, 2023 | 26.00 | 27.00 | 25.60 | 25.80 | 278,131 | -0.45(-1.71%) |
Dec 15, 2023 | 26.80 | 27.00 | 26.22 | 26.25 | 1,703,365 | -0.62(-2.31%) |
Dec 14, 2023 | 26.30 | 26.89 | 26.00 | 26.87 | 176,280 | +0.61(+2.31%) |
Dec 13, 2023 | 26.45 | 26.45 | 25.68 | 26.27 | 151,801 | -0.14(-0.55%) |
Dec 12, 2023 | 26.85 | 26.85 | 26.20 | 26.41 | 104,045 | -0.46(-1.73%) |
Dec 11, 2023 | 26.50 | 27.66 | 26.30 | 26.88 | 50,412 | -0.07(-0.28%) |
Dec 08, 2023 | 27.70 | 28.01 | 26.05 | 26.95 | 75,158 | -0.57(-2.09%) |
Dec 07, 2023 | 27.34 | 27.78 | 27.34 | 27.52 | 145,988 | +0.07(+0.27%) |
Dec 06, 2023 | 27.15 | 27.71 | 26.27 | 27.45 | 216,804 | +0.67(+2.50%) |
Dec 05, 2023 | 26.76 | 26.95 | 26.20 | 26.78 | 169,083 | +0.04(+0.16%) |
Dec 04, 2023 | 26.68 | 27.00 | 26.37 | 26.74 | 161,912 | +0.23(+0.86%) |