Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.50 | 27.69 | 26.50 | 27.40 | 4,049 | +1.46(+5.65%) |
Feb 28, 2024 | 26.08 | 26.09 | 25.70 | 25.94 | 3,533 | +0.07(+0.25%) |
Feb 27, 2024 | 26.28 | 26.50 | 25.87 | 25.87 | 2,600 | +0.37(+1.46%) |
Feb 26, 2024 | 25.57 | 25.63 | 25.48 | 25.50 | 4,392 | -0.29(-1.12%) |
Feb 23, 2024 | 26.05 | 26.51 | 25.68 | 25.79 | 10,553 | -0.69(-2.61%) |
Feb 22, 2024 | 25.78 | 26.52 | 25.78 | 26.48 | 12,086 | +0.91(+3.56%) |
Feb 21, 2024 | 25.00 | 25.81 | 25.00 | 25.57 | 7,095 | +0.52(+2.07%) |
Feb 20, 2024 | 24.80 | 25.20 | 24.20 | 25.05 | 11,345 | +1.11(+4.64%) |
Feb 16, 2024 | 23.97 | 24.00 | 23.75 | 23.94 | 7,676 | +0.15(+0.62%) |
Feb 15, 2024 | 23.83 | 23.94 | 23.79 | 23.79 | 3,348 | -0.01(-0.03%) |
Feb 14, 2024 | 23.44 | 23.80 | 23.44 | 23.80 | 4,577 | +0.88(+3.82%) |
Feb 13, 2024 | 24.40 | 24.40 | 22.69 | 22.93 | 2,670 | -0.46(-1.96%) |
Feb 12, 2024 | 24.00 | 24.00 | 22.68 | 23.38 | 5,724 | +0.11(+0.49%) |
Feb 09, 2024 | 23.66 | 23.66 | 23.10 | 23.27 | 4,319 | -0.54(-2.25%) |
Feb 08, 2024 | 23.76 | 24.00 | 23.76 | 23.81 | 3,049 | -0.12(-0.50%) |
Feb 07, 2024 | 24.00 | 24.14 | 23.92 | 23.92 | 2,800 | -0.08(-0.31%) |
Feb 06, 2024 | 24.36 | 24.45 | 24.00 | 24.00 | 4,539 | -0.39(-1.61%) |
Feb 05, 2024 | 24.40 | 24.58 | 24.39 | 24.39 | 1,894 | +0.39(+1.64%) |
Feb 02, 2024 | 23.90 | 24.00 | 23.85 | 24.00 | 4,963 | +0.18(+0.76%) |
Feb 01, 2024 | 23.50 | 23.82 | 23.50 | 23.82 | 4,236 | +0.25(+1.06%) |
Jan 31, 2024 | 23.75 | 23.84 | 23.45 | 23.57 | 3,705 | -0.52(-2.16%) |
Jan 30, 2024 | 23.32 | 24.42 | 23.19 | 24.09 | 10,186 | +0.81(+3.48%) |
Jan 29, 2024 | 23.16 | 23.28 | 23.16 | 23.28 | 6,961 | +0.68(+3.01%) |
Jan 26, 2024 | 22.85 | 22.85 | 22.60 | 22.60 | 10,852 | -0.40(-1.74%) |
Jan 25, 2024 | 23.75 | 23.75 | 22.75 | 23.00 | 15,372 | -0.55(-2.34%) |
Jan 24, 2024 | 24.05 | 24.17 | 23.55 | 23.55 | 25,861 | -1.05(-4.27%) |
Jan 23, 2024 | 25.00 | 25.10 | 24.50 | 24.60 | 4,945 | -0.23(-0.91%) |
Jan 22, 2024 | 25.49 | 25.49 | 24.83 | 24.83 | 4,477 | +0.26(+1.04%) |
Jan 19, 2024 | 24.11 | 24.77 | 24.11 | 24.57 | 3,437 | +0.44(+1.82%) |
Jan 18, 2024 | 23.71 | 24.42 | 23.71 | 24.13 | 3,399 | +0.91(+3.90%) |
Jan 17, 2024 | 23.44 | 23.56 | 23.19 | 23.22 | 3,292 | -0.33(-1.38%) |
Jan 16, 2024 | 23.33 | 25.00 | 23.33 | 23.55 | 14,643 | +0.61(+2.66%) |
Jan 12, 2024 | 22.30 | 22.94 | 22.04 | 22.94 | 9,809 | +1.56(+7.30%) |
Jan 11, 2024 | 20.94 | 21.41 | 20.94 | 21.38 | 1,734 | -0.05(-0.23%) |
Jan 10, 2024 | 19.57 | 21.78 | 19.57 | 21.43 | 5,504 | +0.05(+0.22%) |
Jan 09, 2024 | 21.00 | 21.38 | 21.00 | 21.38 | 1,414 | +0.33(+1.59%) |
Jan 08, 2024 | 20.48 | 21.05 | 20.48 | 21.05 | 5,320 | +0.16(+0.76%) |
Jan 05, 2024 | 20.43 | 21.02 | 20.43 | 20.89 | 3,361 | -0.22(-1.04%) |
Jan 04, 2024 | 21.50 | 21.50 | 21.11 | 21.11 | 1,678 | -0.38(-1.78%) |
Jan 03, 2024 | 21.64 | 21.72 | 21.49 | 21.49 | 1,373 | -0.21(-0.98%) |
Jan 02, 2024 | 22.50 | 22.50 | 21.56 | 21.71 | 7,022 | -1.18(-5.17%) |
Dec 29, 2023 | 23.47 | 23.47 | 22.75 | 22.89 | 4,307 | +0.17(+0.76%) |
Dec 28, 2023 | 22.90 | 22.90 | 22.72 | 22.72 | 1,990 | +0.42(+1.87%) |
Dec 27, 2023 | 21.80 | 22.53 | 21.61 | 22.30 | 5,321 | -0.20(-0.87%) |
Dec 26, 2023 | 23.27 | 23.27 | 22.17 | 22.50 | 1,152 | +0.87(+4.00%) |
Dec 22, 2023 | 21.25 | 21.68 | 21.15 | 21.63 | 4,220 | +1.40(+6.92%) |
Dec 21, 2023 | 20.52 | 20.55 | 19.80 | 20.23 | 9,223 | +0.70(+3.58%) |
Dec 20, 2023 | 19.00 | 19.69 | 19.00 | 19.53 | 8,766 | +2.27(+13.15%) |
Dec 19, 2023 | 17.50 | 17.50 | 17.18 | 17.26 | 5,679 | -0.18(-1.01%) |
Dec 18, 2023 | 17.50 | 17.70 | 17.40 | 17.44 | 28,137 | -0.48(-2.70%) |
Dec 15, 2023 | 18.21 | 18.49 | 17.50 | 17.92 | 8,733 | -0.16(-0.88%) |
Dec 14, 2023 | 17.50 | 18.12 | 17.50 | 18.08 | 2,315 | +0.81(+4.69%) |
Dec 13, 2023 | 17.11 | 17.56 | 17.00 | 17.27 | 5,563 | -0.35(-2.01%) |
Dec 12, 2023 | 17.90 | 17.90 | 17.60 | 17.62 | 1,647 | -0.68(-3.74%) |
Dec 11, 2023 | 17.10 | 18.31 | 16.69 | 18.31 | 4,188 | +1.28(+7.49%) |
Dec 08, 2023 | 17.02 | 17.61 | 17.00 | 17.03 | 10,638 | -0.11(-0.64%) |
Dec 07, 2023 | 17.21 | 17.21 | 16.90 | 17.14 | 1,111 | +0.24(+1.45%) |
Dec 06, 2023 | 17.25 | 17.44 | 16.90 | 16.90 | 1,256 | -0.41(-2.37%) |
Dec 05, 2023 | 17.90 | 17.90 | 17.31 | 17.31 | 5,690 | -0.29(-1.65%) |
Dec 04, 2023 | 17.60 | 18.15 | 17.60 | 17.60 | 5,836 | -0.04(-0.23%) |