Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.72 | 24.23 | 23.38 | 23.60 | 376,935 | +0.30(+1.28%) |
Feb 28, 2024 | 23.31 | 23.67 | 23.10 | 23.30 | 126,187 | -0.11(-0.47%) |
Feb 27, 2024 | 23.13 | 23.47 | 22.95 | 23.41 | 321,449 | +0.57(+2.48%) |
Feb 26, 2024 | 22.61 | 23.13 | 22.35 | 22.84 | 219,320 | +0.42(+1.86%) |
Feb 23, 2024 | 22.82 | 22.84 | 22.27 | 22.43 | 236,608 | -0.34(-1.48%) |
Feb 22, 2024 | 23.80 | 23.80 | 22.71 | 22.76 | 268,104 | -0.93(-3.94%) |
Feb 21, 2024 | 23.88 | 24.10 | 23.58 | 23.70 | 207,243 | -0.47(-1.93%) |
Feb 20, 2024 | 24.79 | 24.79 | 24.00 | 24.16 | 470,306 | -0.94(-3.76%) |
Feb 16, 2024 | 25.09 | 25.41 | 24.80 | 25.11 | 480,020 | -0.36(-1.40%) |
Feb 15, 2024 | 25.54 | 25.69 | 25.05 | 25.46 | 187,677 | +0.25(+0.98%) |
Feb 14, 2024 | 24.60 | 25.28 | 24.50 | 25.22 | 124,994 | +1.19(+4.96%) |
Feb 13, 2024 | 24.54 | 24.74 | 23.87 | 24.02 | 327,064 | -1.73(-6.71%) |
Feb 12, 2024 | 24.83 | 26.03 | 24.83 | 25.75 | 219,744 | +1.03(+4.18%) |
Feb 09, 2024 | 24.30 | 24.87 | 24.15 | 24.72 | 341,165 | +0.59(+2.43%) |
Feb 08, 2024 | 23.67 | 24.29 | 23.62 | 24.13 | 160,732 | +0.42(+1.76%) |
Feb 07, 2024 | 24.02 | 24.13 | 23.36 | 23.72 | 165,210 | +0.13(+0.55%) |
Feb 06, 2024 | 22.72 | 23.64 | 22.50 | 23.59 | 217,853 | +0.96(+4.26%) |
Feb 05, 2024 | 23.23 | 23.23 | 22.44 | 22.62 | 218,865 | -0.99(-4.21%) |
Feb 02, 2024 | 23.83 | 23.83 | 23.26 | 23.62 | 131,607 | -0.54(-2.22%) |
Feb 01, 2024 | 24.00 | 24.61 | 23.55 | 24.15 | 126,964 | +0.66(+2.79%) |
Jan 31, 2024 | 24.03 | 24.72 | 23.50 | 23.50 | 604,431 | -0.65(-2.67%) |
Jan 30, 2024 | 24.57 | 24.57 | 24.06 | 24.14 | 96,040 | -0.69(-2.76%) |
Jan 29, 2024 | 23.93 | 24.83 | 23.61 | 24.83 | 133,361 | +0.89(+3.73%) |
Jan 26, 2024 | 24.14 | 24.53 | 23.93 | 23.94 | 109,639 | -0.10(-0.41%) |
Jan 25, 2024 | 24.21 | 24.32 | 23.58 | 24.03 | 189,589 | +0.12(+0.50%) |
Jan 24, 2024 | 25.08 | 25.20 | 23.89 | 23.92 | 194,529 | -0.77(-3.14%) |
Jan 23, 2024 | 24.77 | 25.10 | 24.31 | 24.69 | 155,022 | +0.58(+2.39%) |
Jan 22, 2024 | 23.50 | 24.65 | 23.42 | 24.11 | 249,272 | +0.77(+3.32%) |
Jan 19, 2024 | 23.37 | 23.37 | 22.52 | 23.34 | 440,847 | +0.00(+0.00%) |
Jan 18, 2024 | 23.88 | 23.88 | 23.04 | 23.34 | 213,340 | -0.27(-1.14%) |
Jan 17, 2024 | 23.56 | 23.69 | 23.24 | 23.61 | 731,825 | -0.40(-1.66%) |
Jan 16, 2024 | 24.94 | 24.94 | 23.94 | 24.00 | 302,018 | -1.10(-4.39%) |
Jan 12, 2024 | 25.77 | 26.18 | 25.05 | 25.11 | 237,825 | -0.45(-1.75%) |
Jan 11, 2024 | 26.19 | 26.19 | 25.24 | 25.55 | 240,944 | -0.61(-2.32%) |
Jan 10, 2024 | 26.81 | 26.82 | 26.08 | 26.16 | 596,486 | -0.61(-2.26%) |
Jan 09, 2024 | 27.11 | 27.17 | 26.65 | 26.77 | 198,731 | -0.62(-2.25%) |
Jan 08, 2024 | 27.11 | 27.51 | 26.72 | 27.38 | 133,593 | +0.28(+1.03%) |
Jan 05, 2024 | 27.34 | 27.83 | 27.04 | 27.10 | 304,899 | -0.44(-1.59%) |
Jan 04, 2024 | 27.82 | 27.88 | 27.54 | 27.54 | 169,352 | -0.29(-1.03%) |
Jan 03, 2024 | 28.34 | 28.34 | 27.38 | 27.83 | 262,878 | -0.87(-3.05%) |
Jan 02, 2024 | 29.17 | 29.63 | 28.58 | 28.70 | 154,210 | -0.81(-2.76%) |
Dec 29, 2023 | 30.27 | 30.29 | 29.46 | 29.52 | 281,748 | -0.81(-2.68%) |
Dec 28, 2023 | 30.37 | 30.73 | 30.15 | 30.33 | 225,979 | +0.01(+0.03%) |
Dec 27, 2023 | 30.67 | 30.67 | 30.12 | 30.32 | 289,921 | -0.15(-0.49%) |
Dec 26, 2023 | 29.83 | 30.59 | 29.83 | 30.47 | 200,501 | +0.87(+2.95%) |
Dec 22, 2023 | 29.44 | 29.88 | 29.24 | 29.60 | 643,248 | +0.34(+1.15%) |
Dec 21, 2023 | 28.99 | 29.37 | 28.89 | 29.26 | 239,894 | +0.82(+2.90%) |
Dec 20, 2023 | 29.63 | 29.85 | 28.35 | 28.43 | 386,796 | -1.32(-4.44%) |
Dec 19, 2023 | 29.21 | 29.91 | 29.15 | 29.76 | 228,328 | +0.89(+3.10%) |
Dec 18, 2023 | 29.45 | 29.64 | 28.68 | 28.86 | 271,471 | -0.45(-1.52%) |
Dec 15, 2023 | 29.91 | 30.16 | 29.18 | 29.31 | 351,297 | -0.40(-1.36%) |
Dec 14, 2023 | 28.63 | 30.13 | 28.54 | 29.71 | 583,437 | +1.87(+6.70%) |
Dec 13, 2023 | 25.99 | 27.88 | 25.76 | 27.85 | 740,058 | +1.81(+6.93%) |
Dec 12, 2023 | 26.71 | 26.71 | 25.76 | 26.04 | 329,328 | -0.72(-2.69%) |
Dec 11, 2023 | 26.90 | 26.99 | 26.51 | 26.76 | 352,582 | -0.16(-0.59%) |
Dec 08, 2023 | 26.69 | 27.35 | 26.49 | 26.92 | 304,248 | +0.19(+0.70%) |
Dec 07, 2023 | 26.69 | 26.92 | 26.45 | 26.73 | 495,096 | +0.21(+0.78%) |
Dec 06, 2023 | 27.01 | 27.50 | 26.46 | 26.52 | 477,902 | -0.23(-0.85%) |
Dec 05, 2023 | 27.45 | 27.48 | 26.72 | 26.75 | 156,714 | -0.85(-3.08%) |
Dec 04, 2023 | 27.24 | 27.91 | 27.15 | 27.60 | 172,547 | +0.30(+1.08%) |