Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 29,291 | +0.43(+1.85%) |
Feb 28, 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 20,891 | -0.41(-1.74%) |
Feb 27, 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 19,870 | -0.33(-1.38%) |
Feb 26, 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 27,556 | +0.46(+1.96%) |
Feb 23, 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 11,906 | -0.37(-1.55%) |
Feb 22, 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 57,320 | -1.12(-4.49%) |
Feb 21, 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 19,829 | +0.44(+1.79%) |
Feb 20, 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 11,835 | -0.18(-0.73%) |
Feb 16, 2024 | 24.70 | 0 | -0.49(-1.95%) | |||
Feb 15, 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 75,184 | +1.21(+5.05%) |
Feb 14, 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 29,828 | +1.07(+4.67%) |
Feb 13, 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 31,460 | -0.22(-0.95%) |
Feb 12, 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 14,712 | +0.46(+2.03%) |
Feb 09, 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 31,489 | -0.07(-0.31%) |
Feb 08, 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 40,136 | -0.01(-0.04%) |
Feb 07, 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 78,254 | -1.45(-5.99%) |
Feb 06, 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 44,631 | -0.53(-2.14%) |
Feb 05, 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 68,112 | +0.66(+2.74%) |
Feb 02, 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 48,425 | +0.27(+1.13%) |
Feb 01, 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 30,993 | +0.08(+0.34%) |
Jan 31, 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 30,899 | -0.28(-1.17%) |
Jan 30, 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 36,009 | +0.00(+0.00%) |
Jan 29, 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 16,797 | -0.25(-1.03%) |
Jan 26, 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 48,876 | -0.23(-0.94%) |
Jan 25, 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 30,438 | +0.47(+1.96%) |
Jan 24, 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 21,204 | +0.02(+0.08%) |
Jan 23, 2024 | 24.00 | 24.00 | 23.82 | 23.99 | 32,514 | +0.10(+0.42%) |
Jan 22, 2024 | 24.65 | 24.66 | 23.73 | 23.89 | 13,847 | -0.46(-1.89%) |
Jan 19, 2024 | 24.15 | 24.58 | 23.89 | 24.35 | 37,405 | +0.10(+0.41%) |
Jan 18, 2024 | 23.00 | 24.49 | 22.99 | 24.25 | 140,436 | +1.23(+5.34%) |
Jan 17, 2024 | 23.65 | 23.72 | 22.98 | 23.02 | 7,107 | -0.61(-2.58%) |
Jan 16, 2024 | 23.55 | 24.32 | 23.44 | 23.63 | 36,597 | -0.02(-0.08%) |
Jan 15, 2024 | 23.00 | 24.25 | 23.00 | 23.65 | 19,472 | +0.68(+2.96%) |
Jan 12, 2024 | 22.67 | 23.20 | 22.51 | 22.97 | 31,290 | +0.46(+2.04%) |
Jan 11, 2024 | 22.18 | 22.65 | 22.18 | 22.51 | 7,465 | +0.01(+0.04%) |
Jan 10, 2024 | 22.12 | 22.89 | 22.12 | 22.50 | 76,577 | +0.14(+0.63%) |
Jan 09, 2024 | 22.38 | 22.48 | 22.03 | 22.36 | 11,162 | -0.04(-0.18%) |
Jan 08, 2024 | 22.64 | 22.64 | 21.80 | 22.40 | 20,975 | +0.17(+0.76%) |
Jan 05, 2024 | 22.38 | 22.44 | 22.10 | 22.23 | 17,834 | -0.19(-0.85%) |
Jan 04, 2024 | 22.51 | 22.82 | 22.10 | 22.42 | 21,940 | -0.16(-0.71%) |
Jan 03, 2024 | 22.54 | 22.60 | 22.36 | 22.58 | 25,943 | +0.12(+0.53%) |
Jan 02, 2024 | 21.71 | 22.68 | 21.54 | 22.46 | 34,870 | +1.03(+4.81%) |
Dec 29, 2023 | 21.43 | 0 | -0.41(-1.88%) | |||
Dec 28, 2023 | 22.10 | 22.58 | 21.80 | 21.84 | 8,502 | -0.45(-2.02%) |
Dec 27, 2023 | 23.19 | 23.19 | 22.28 | 22.29 | 49,637 | -0.50(-2.19%) |
Dec 22, 2023 | 22.79 | 0 | -0.63(-2.69%) | |||
Dec 21, 2023 | 23.29 | 23.56 | 23.08 | 23.42 | 47,900 | +0.33(+1.43%) |
Dec 20, 2023 | 23.00 | 23.32 | 22.67 | 23.09 | 89,761 | +0.26(+1.14%) |
Dec 19, 2023 | 22.03 | 22.95 | 22.03 | 22.83 | 62,396 | +0.54(+2.42%) |
Dec 18, 2023 | 21.90 | 22.37 | 21.77 | 22.29 | 59,168 | +0.60(+2.77%) |
Dec 15, 2023 | 21.94 | 21.94 | 21.33 | 21.69 | 25,103 | -0.20(-0.91%) |
Dec 14, 2023 | 22.01 | 22.10 | 21.42 | 21.89 | 22,293 | +0.67(+3.16%) |
Dec 13, 2023 | 20.79 | 21.22 | 20.44 | 21.22 | 35,932 | +0.04(+0.19%) |
Dec 12, 2023 | 20.99 | 21.18 | 20.90 | 21.18 | 69,266 | +0.11(+0.52%) |
Dec 11, 2023 | 21.09 | 21.18 | 20.50 | 21.07 | 29,671 | +0.19(+0.91%) |
Dec 08, 2023 | 20.97 | 21.20 | 20.69 | 20.88 | 59,648 | +0.48(+2.35%) |
Dec 07, 2023 | 20.95 | 21.02 | 20.16 | 20.40 | 51,924 | -0.59(-2.81%) |
Dec 06, 2023 | 22.02 | 22.21 | 20.91 | 20.99 | 105,126 | -0.90(-4.11%) |
Dec 05, 2023 | 22.44 | 22.50 | 21.72 | 21.89 | 24,455 | -0.53(-2.36%) |
Dec 04, 2023 | 22.53 | 22.93 | 22.25 | 22.42 | 21,953 | +0.02(+0.09%) |