Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.94 | 27.08 | 26.66 | 27.00 | 120,531 | +0.27(+1.01%) |
Feb 28, 2024 | 26.55 | 26.78 | 26.38 | 26.73 | 108,939 | +0.18(+0.69%) |
Feb 27, 2024 | 26.51 | 26.85 | 26.20 | 26.55 | 154,818 | +0.10(+0.36%) |
Feb 26, 2024 | 26.53 | 26.90 | 25.57 | 26.45 | 471,577 | +0.12(+0.44%) |
Feb 23, 2024 | 26.04 | 27.36 | 25.46 | 26.34 | 472,069 | +2.62(+11.03%) |
Feb 22, 2024 | 23.26 | 23.89 | 23.26 | 23.72 | 142,957 | +0.42(+1.78%) |
Feb 21, 2024 | 23.21 | 23.38 | 23.16 | 23.31 | 114,553 | +0.10(+0.42%) |
Feb 20, 2024 | 22.51 | 23.22 | 22.51 | 23.21 | 82,881 | +0.47(+2.08%) |
Feb 16, 2024 | 23.04 | 23.16 | 22.67 | 22.74 | 87,458 | -0.30(-1.30%) |
Feb 15, 2024 | 22.43 | 23.12 | 22.35 | 23.04 | 95,134 | +0.71(+3.20%) |
Feb 14, 2024 | 22.51 | 22.57 | 22.29 | 22.32 | 53,038 | -0.01(-0.04%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.14 | 22.33 | 118,487 | -0.88(-3.79%) |
Feb 12, 2024 | 22.98 | 23.34 | 22.98 | 23.21 | 100,096 | +0.21(+0.92%) |
Feb 09, 2024 | 22.69 | 23.03 | 22.50 | 23.00 | 99,885 | +0.32(+1.40%) |
Feb 08, 2024 | 22.60 | 22.73 | 22.44 | 22.68 | 66,537 | -0.05(-0.21%) |
Feb 07, 2024 | 22.91 | 23.11 | 22.45 | 22.73 | 112,364 | -0.01(-0.04%) |
Feb 06, 2024 | 23.25 | 23.25 | 22.63 | 22.74 | 102,953 | -0.54(-2.32%) |
Feb 05, 2024 | 22.83 | 23.40 | 22.36 | 23.28 | 223,048 | +0.38(+1.64%) |
Feb 02, 2024 | 23.14 | 23.33 | 22.85 | 22.90 | 192,167 | -0.38(-1.62%) |
Feb 01, 2024 | 23.36 | 23.52 | 23.04 | 23.28 | 89,568 | +0.06(+0.25%) |
Jan 31, 2024 | 24.35 | 24.35 | 23.18 | 23.22 | 125,165 | -1.13(-4.64%) |
Jan 30, 2024 | 24.02 | 24.46 | 24.01 | 24.35 | 116,526 | +0.30(+1.24%) |
Jan 29, 2024 | 23.55 | 24.06 | 23.25 | 24.05 | 108,420 | +0.34(+1.43%) |
Jan 26, 2024 | 24.02 | 24.02 | 23.63 | 23.71 | 92,788 | -0.25(-1.05%) |
Jan 25, 2024 | 24.18 | 24.28 | 23.87 | 23.96 | 94,653 | -0.14(-0.56%) |
Jan 24, 2024 | 24.23 | 24.37 | 23.96 | 24.10 | 100,305 | -0.07(-0.28%) |
Jan 23, 2024 | 23.83 | 24.21 | 23.77 | 24.17 | 133,205 | +0.44(+1.87%) |
Jan 22, 2024 | 23.47 | 23.89 | 23.44 | 23.72 | 120,995 | +0.39(+1.66%) |
Jan 19, 2024 | 23.59 | 23.59 | 22.82 | 23.34 | 198,545 | -0.23(-0.98%) |
Jan 18, 2024 | 23.67 | 23.87 | 23.48 | 23.57 | 69,201 | -0.11(-0.45%) |
Jan 17, 2024 | 23.64 | 23.94 | 23.50 | 23.67 | 88,210 | -0.32(-1.33%) |
Jan 16, 2024 | 24.30 | 24.48 | 23.91 | 23.99 | 250,286 | -0.48(-1.97%) |
Jan 12, 2024 | 24.74 | 24.81 | 24.41 | 24.47 | 66,112 | -0.02(-0.08%) |
Jan 11, 2024 | 24.67 | 24.67 | 24.15 | 24.49 | 108,664 | -0.20(-0.82%) |
Jan 10, 2024 | 24.68 | 24.80 | 24.51 | 24.70 | 92,032 | -0.07(-0.27%) |
Jan 09, 2024 | 25.33 | 25.48 | 24.69 | 24.76 | 98,019 | -0.78(-3.06%) |
Jan 08, 2024 | 26.06 | 26.13 | 25.41 | 25.55 | 165,744 | +0.14(+0.53%) |
Jan 05, 2024 | 24.37 | 25.64 | 24.28 | 25.41 | 271,443 | +1.04(+4.28%) |
Jan 04, 2024 | 24.14 | 24.62 | 24.11 | 24.37 | 110,698 | +0.20(+0.84%) |
Jan 03, 2024 | 24.08 | 24.29 | 23.75 | 24.17 | 103,781 | +0.09(+0.36%) |
Jan 02, 2024 | 23.73 | 24.15 | 23.62 | 24.08 | 94,955 | +0.19(+0.81%) |
Dec 29, 2023 | 24.23 | 24.29 | 23.89 | 23.89 | 79,221 | -0.27(-1.12%) |
Dec 28, 2023 | 24.22 | 24.45 | 24.11 | 24.16 | 114,508 | -0.18(-0.75%) |
Dec 27, 2023 | 24.31 | 24.45 | 24.25 | 24.34 | 97,821 | +0.03(+0.12%) |
Dec 26, 2023 | 23.92 | 24.46 | 23.88 | 24.31 | 92,811 | +0.25(+1.04%) |
Dec 22, 2023 | 23.96 | 24.18 | 23.71 | 24.06 | 156,792 | +0.21(+0.89%) |
Dec 21, 2023 | 23.58 | 23.97 | 23.40 | 23.85 | 240,533 | +0.35(+1.48%) |
Dec 20, 2023 | 23.75 | 23.98 | 23.49 | 23.50 | 131,286 | -0.28(-1.18%) |
Dec 19, 2023 | 23.80 | 23.87 | 23.61 | 23.78 | 150,849 | +0.16(+0.70%) |
Dec 18, 2023 | 23.83 | 23.83 | 23.45 | 23.61 | 97,424 | -0.03(-0.12%) |
Dec 15, 2023 | 24.19 | 24.22 | 23.47 | 23.64 | 282,098 | -0.48(-2.00%) |
Dec 14, 2023 | 24.57 | 24.84 | 24.04 | 24.13 | 168,791 | -0.25(-1.03%) |
Dec 13, 2023 | 23.96 | 24.38 | 23.81 | 24.38 | 170,681 | +0.49(+2.06%) |
Dec 12, 2023 | 23.87 | 23.98 | 23.69 | 23.89 | 71,546 | +0.07(+0.28%) |
Dec 11, 2023 | 23.63 | 23.99 | 23.54 | 23.82 | 75,166 | +0.15(+0.65%) |
Dec 08, 2023 | 23.59 | 23.81 | 23.59 | 23.66 | 68,379 | +0.09(+0.37%) |
Dec 07, 2023 | 23.48 | 23.62 | 23.33 | 23.58 | 58,513 | +0.16(+0.70%) |
Dec 06, 2023 | 23.81 | 23.93 | 23.36 | 23.41 | 90,836 | -0.19(-0.82%) |
Dec 05, 2023 | 23.75 | 23.82 | 23.41 | 23.61 | 129,912 | -0.22(-0.93%) |
Dec 04, 2023 | 23.95 | 24.14 | 23.71 | 23.83 | 129,025 | -0.09(-0.36%) |