Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.05 | 24.34 | 23.71 | 23.78 | 141,356 | +0.03(+0.13%) |
Feb 28, 2024 | 23.50 | 23.97 | 23.44 | 23.75 | 118,034 | +0.05(+0.21%) |
Feb 27, 2024 | 23.66 | 24.30 | 23.60 | 23.70 | 159,136 | +0.08(+0.34%) |
Feb 26, 2024 | 23.19 | 23.71 | 23.19 | 23.62 | 147,741 | +0.44(+1.89%) |
Feb 23, 2024 | 22.61 | 23.25 | 22.61 | 23.18 | 135,260 | +0.45(+1.97%) |
Feb 22, 2024 | 22.47 | 22.91 | 22.47 | 22.74 | 142,562 | +0.29(+1.28%) |
Feb 21, 2024 | 22.89 | 23.04 | 22.35 | 22.45 | 148,331 | -0.48(-2.08%) |
Feb 20, 2024 | 22.67 | 23.14 | 22.53 | 22.92 | 176,054 | +0.25(+1.09%) |
Feb 16, 2024 | 22.45 | 22.71 | 22.18 | 22.68 | 216,374 | +0.14(+0.62%) |
Feb 15, 2024 | 22.02 | 22.59 | 21.89 | 22.54 | 199,426 | +0.57(+2.58%) |
Feb 14, 2024 | 21.90 | 22.00 | 21.49 | 21.97 | 149,189 | +0.23(+1.05%) |
Feb 13, 2024 | 22.08 | 22.24 | 21.48 | 21.74 | 204,848 | -0.68(-3.01%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.33 | 22.42 | 234,072 | +0.01(+0.04%) |
Feb 09, 2024 | 22.00 | 22.45 | 21.82 | 22.41 | 123,612 | +0.43(+1.94%) |
Feb 08, 2024 | 21.64 | 22.07 | 21.54 | 21.98 | 106,254 | +0.35(+1.61%) |
Feb 07, 2024 | 21.82 | 21.85 | 21.46 | 21.63 | 168,092 | -0.14(-0.64%) |
Feb 06, 2024 | 22.12 | 22.44 | 21.52 | 21.77 | 327,388 | -0.58(-2.58%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.95 | 22.35 | 309,338 | -0.22(-0.97%) |
Feb 02, 2024 | 22.41 | 22.82 | 22.40 | 22.57 | 163,299 | -0.11(-0.48%) |
Feb 01, 2024 | 22.46 | 22.99 | 22.35 | 22.68 | 204,791 | +0.30(+1.33%) |
Jan 31, 2024 | 22.44 | 23.00 | 22.21 | 22.38 | 200,984 | -0.15(-0.66%) |
Jan 30, 2024 | 22.35 | 23.19 | 22.30 | 22.53 | 291,034 | +0.25(+1.11%) |
Jan 29, 2024 | 21.85 | 22.30 | 21.53 | 22.28 | 387,867 | +0.51(+2.33%) |
Jan 26, 2024 | 22.04 | 22.04 | 21.63 | 21.77 | 94,053 | -0.19(-0.86%) |
Jan 25, 2024 | 21.70 | 21.98 | 21.28 | 21.96 | 285,196 | +0.48(+2.22%) |
Jan 24, 2024 | 21.69 | 21.99 | 21.28 | 21.48 | 313,781 | +0.06(+0.28%) |
Jan 23, 2024 | 22.16 | 22.40 | 21.38 | 21.42 | 160,267 | -0.73(-3.27%) |
Jan 22, 2024 | 21.85 | 22.34 | 21.69 | 22.15 | 287,056 | +0.31(+1.41%) |
Jan 19, 2024 | 21.85 | 21.85 | 21.48 | 21.84 | 192,179 | -0.01(-0.05%) |
Jan 18, 2024 | 21.67 | 21.87 | 21.46 | 21.85 | 163,116 | +0.18(+0.83%) |
Jan 17, 2024 | 21.37 | 21.76 | 21.10 | 21.67 | 181,710 | +0.21(+0.97%) |
Jan 16, 2024 | 21.87 | 21.91 | 21.41 | 21.46 | 188,727 | -0.57(-2.57%) |
Jan 12, 2024 | 22.36 | 22.44 | 21.88 | 22.03 | 134,986 | -0.24(-1.07%) |
Jan 11, 2024 | 22.30 | 22.47 | 22.14 | 22.27 | 148,931 | +0.01(+0.04%) |
Jan 10, 2024 | 21.90 | 22.26 | 21.86 | 22.26 | 184,369 | +0.39(+1.77%) |
Jan 09, 2024 | 22.12 | 22.12 | 21.75 | 21.87 | 276,116 | -0.39(-1.74%) |
Jan 08, 2024 | 22.45 | 22.45 | 21.92 | 22.26 | 265,210 | -0.16(-0.71%) |
Jan 05, 2024 | 22.50 | 22.59 | 22.12 | 22.42 | 266,319 | -0.08(-0.35%) |
Jan 04, 2024 | 22.64 | 23.07 | 22.10 | 22.50 | 320,152 | -0.21(-0.92%) |
Jan 03, 2024 | 22.69 | 22.93 | 22.01 | 22.71 | 377,767 | -0.09(-0.39%) |
Jan 02, 2024 | 22.84 | 23.25 | 22.54 | 22.80 | 336,226 | -0.04(-0.17%) |
Dec 29, 2023 | 22.88 | 22.90 | 22.30 | 22.83 | 426,764 | -0.03(-0.13%) |
Dec 28, 2023 | 22.77 | 23.11 | 22.74 | 22.86 | 243,551 | -0.01(-0.04%) |
Dec 27, 2023 | 23.14 | 23.23 | 22.76 | 22.87 | 190,571 | -0.18(-0.78%) |
Dec 26, 2023 | 22.76 | 23.11 | 22.26 | 23.05 | 351,136 | +0.29(+1.27%) |
Dec 22, 2023 | 22.90 | 23.23 | 22.74 | 22.77 | 133,195 | -0.38(-1.63%) |
Dec 21, 2023 | 23.14 | 23.34 | 22.75 | 23.14 | 252,228 | +0.27(+1.17%) |
Dec 20, 2023 | 23.68 | 23.78 | 22.87 | 22.87 | 214,380 | -0.89(-3.76%) |
Dec 19, 2023 | 23.36 | 23.88 | 23.36 | 23.77 | 341,198 | +0.69(+2.97%) |
Dec 18, 2023 | 23.48 | 23.90 | 23.08 | 23.08 | 336,928 | -0.33(-1.40%) |
Dec 15, 2023 | 23.68 | 24.07 | 23.24 | 23.41 | 299,932 | +0.00(+0.00%) |
Dec 14, 2023 | 24.19 | 24.50 | 23.17 | 23.41 | 343,687 | -0.38(-1.59%) |
Dec 13, 2023 | 23.12 | 23.80 | 22.85 | 23.79 | 277,656 | +0.82(+3.59%) |
Dec 12, 2023 | 22.77 | 23.39 | 22.72 | 22.96 | 323,529 | +0.16(+0.70%) |
Dec 11, 2023 | 23.02 | 23.02 | 22.38 | 22.80 | 318,835 | -0.11(-0.48%) |
Dec 08, 2023 | 23.46 | 23.84 | 22.70 | 22.91 | 273,176 | -0.40(-1.70%) |
Dec 07, 2023 | 23.48 | 23.52 | 22.87 | 23.31 | 335,314 | -0.14(-0.59%) |
Dec 06, 2023 | 23.89 | 24.27 | 23.41 | 23.45 | 228,577 | -0.12(-0.51%) |
Dec 05, 2023 | 24.24 | 24.24 | 23.41 | 23.57 | 368,672 | -0.75(-3.10%) |
Dec 04, 2023 | 24.90 | 25.47 | 24.23 | 24.32 | 333,622 | -0.83(-3.32%) |