Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 936,414 | -0.20(-0.84%) |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 916,913 | -0.45(-1.86%) |
Feb 27, 2024 | 23.45 | 24.49 | 23.43 | 24.15 | 1,430,551 | +1.02(+4.41%) |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 981,544 | +0.68(+3.03%) |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 844,484 | -0.54(-2.35%) |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 1,377,980 | +1.33(+6.14%) |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 900,139 | -0.92(-4.07%) |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 1,001,792 | -0.13(-0.57%) |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 2,347,234 | -1.75(-7.15%) |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 1,533,528 | +0.26(+1.07%) |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 1,884,757 | +1.15(+4.99%) |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 1,894,514 | -0.90(-3.76%) |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 1,398,823 | +0.94(+4.09%) |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 1,184,878 | +0.52(+2.31%) |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 1,023,469 | +0.23(+1.03%) |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 992,410 | +0.24(+1.09%) |
Feb 06, 2024 | 21.38 | 22.05 | 21.08 | 22.02 | 1,049,826 | +0.55(+2.56%) |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 1,296,644 | -0.11(-0.51%) |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 1,398,512 | -0.05(-0.23%) |
Feb 01, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 3,048,909 | +0.53(+2.51%) |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 1,768,492 | -0.77(-3.52%) |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 2,298,375 | -0.46(-2.06%) |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 2,077,202 | +0.67(+3.09%) |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 2,996,776 | -1.30(-5.66%) |
Jan 25, 2024 | 22.93 | 23.26 | 22.61 | 22.96 | 1,784,149 | +0.09(+0.39%) |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 1,388,973 | -0.57(-2.43%) |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 2,343,117 | -0.12(-0.51%) |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 4,167,249 | -0.86(-3.52%) |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 5,014,778 | -0.32(-1.29%) |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 1,970,305 | -0.08(-0.32%) |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 1,665,260 | +0.21(+0.85%) |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 2,543,636 | +1.41(+6.08%) |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 1,370,520 | -0.25(-1.07%) |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 1,417,477 | -1.06(-4.32%) |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.51 | 2,679,033 | -0.59(-2.35%) |
Jan 09, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 2,891,232 | -2.36(-8.59%) |
Jan 08, 2024 | 26.00 | 27.54 | 25.18 | 27.46 | 1,769,369 | +3.18(+13.10%) |
Jan 05, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 1,218,473 | -1.06(-4.18%) |
Jan 04, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 1,453,308 | -0.05(-0.20%) |
Jan 03, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 2,550,571 | +1.23(+5.09%) |
Jan 02, 2024 | 22.11 | 25.73 | 22.00 | 24.16 | 7,392,432 | -8.32(-25.62%) |
Dec 29, 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 949,026 | -0.40(-1.22%) |
Dec 28, 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 493,798 | +0.06(+0.18%) |
Dec 27, 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 888,904 | +0.40(+1.23%) |
Dec 26, 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 465,100 | -0.34(-1.04%) |
Dec 22, 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 813,359 | +1.10(+3.47%) |
Dec 21, 2023 | 31.17 | 31.75 | 30.71 | 31.66 | 625,237 | +0.78(+2.53%) |
Dec 20, 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 726,013 | -0.35(-1.12%) |
Dec 19, 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 853,796 | +0.69(+2.26%) |
Dec 18, 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 760,883 | +0.79(+2.66%) |
Dec 15, 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 1,859,470 | -0.08(-0.27%) |
Dec 14, 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 1,061,974 | -0.24(-0.80%) |
Dec 13, 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 1,608,125 | +2.22(+7.97%) |
Dec 12, 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 363,911 | +0.66(+2.43%) |
Dec 11, 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 458,173 | +0.65(+2.45%) |
Dec 08, 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 369,620 | -0.19(-0.71%) |
Dec 07, 2023 | 26.92 | 26.92 | 26.30 | 26.73 | 490,151 | -0.31(-1.15%) |
Dec 06, 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 367,973 | +0.58(+2.19%) |
Dec 05, 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 527,989 | +0.20(+0.76%) |
Dec 04, 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 433,598 | +0.29(+1.12%) |