Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 949,289 | +0.49(+1.79%) |
Feb 28, 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 551,610 | +0.23(+0.85%) |
Feb 27, 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 216,037 | +0.69(+2.61%) |
Feb 26, 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 227,393 | -0.06(-0.23%) |
Feb 23, 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 220,931 | -0.01(-0.04%) |
Feb 22, 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 367,425 | +0.01(+0.04%) |
Feb 21, 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 481,900 | -0.61(-2.25%) |
Feb 20, 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 564,451 | +0.09(+0.33%) |
Feb 16, 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 459,514 | +0.43(+1.62%) |
Feb 15, 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 614,642 | +1.04(+4.08%) |
Feb 14, 2024 | 25.06 | 25.71 | 24.77 | 25.52 | 397,359 | +0.93(+3.78%) |
Feb 13, 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 805,056 | -0.31(-1.24%) |
Feb 12, 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 315,470 | +0.56(+2.30%) |
Feb 09, 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 288,729 | +1.15(+4.96%) |
Feb 08, 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 198,347 | +0.53(+2.34%) |
Feb 07, 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 182,720 | -0.42(-1.82%) |
Feb 06, 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 284,981 | +1.25(+5.73%) |
Feb 05, 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 302,044 | -0.53(-2.37%) |
Feb 02, 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 241,973 | -0.34(-1.50%) |
Feb 01, 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 437,868 | +0.26(+1.16%) |
Jan 31, 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 408,709 | -1.43(-5.99%) |
Jan 30, 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 219,393 | -0.93(-3.75%) |
Jan 29, 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 235,047 | +0.30(+1.22%) |
Jan 26, 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 240,500 | -0.62(-2.47%) |
Jan 25, 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 378,926 | -0.83(-3.20%) |
Jan 24, 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 226,685 | -0.02(-0.08%) |
Jan 23, 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 230,445 | +0.03(+0.12%) |
Jan 22, 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 542,983 | +0.26(+1.01%) |
Jan 19, 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 264,615 | +0.60(+2.39%) |
Jan 18, 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 281,427 | +0.81(+3.34%) |
Jan 17, 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 229,236 | +0.23(+0.96%) |
Jan 16, 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 617,723 | -0.15(-0.62%) |
Jan 12, 2024 | 24.42 | 24.54 | 24.18 | 24.19 | 343,906 | +0.22(+0.92%) |
Jan 11, 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 337,716 | -0.10(-0.42%) |
Jan 10, 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 546,516 | -0.07(-0.29%) |
Jan 09, 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 347,414 | -0.67(-2.70%) |
Jan 08, 2024 | 23.52 | 24.84 | 23.30 | 24.81 | 443,881 | +1.47(+6.30%) |
Jan 05, 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 472,044 | +0.24(+1.04%) |
Jan 04, 2024 | 23.34 | 23.63 | 23.04 | 23.10 | 814,012 | -0.10(-0.43%) |
Jan 03, 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 655,371 | -0.46(-1.94%) |
Jan 02, 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 378,859 | -0.36(-1.50%) |
Dec 29, 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 352,382 | -0.65(-2.63%) |
Dec 28, 2023 | 24.74 | 25.09 | 24.59 | 24.67 | 247,533 | -0.30(-1.20%) |
Dec 27, 2023 | 25.00 | 25.21 | 24.86 | 24.97 | 431,410 | -0.01(-0.04%) |
Dec 26, 2023 | 24.79 | 25.11 | 24.68 | 24.98 | 389,029 | +0.33(+1.34%) |
Dec 22, 2023 | 24.53 | 24.84 | 24.25 | 24.65 | 331,696 | +0.28(+1.15%) |
Dec 21, 2023 | 23.22 | 24.44 | 23.15 | 24.37 | 575,355 | +1.22(+5.27%) |
Dec 20, 2023 | 22.96 | 23.89 | 22.90 | 23.15 | 421,171 | +0.17(+0.74%) |
Dec 19, 2023 | 23.00 | 23.48 | 22.75 | 22.98 | 262,823 | -0.03(-0.13%) |
Dec 18, 2023 | 22.69 | 23.16 | 22.57 | 23.01 | 490,939 | +0.40(+1.77%) |
Dec 15, 2023 | 23.02 | 23.02 | 22.48 | 22.61 | 1,047,386 | -0.14(-0.62%) |
Dec 14, 2023 | 22.55 | 22.86 | 22.27 | 22.75 | 879,253 | +0.55(+2.48%) |
Dec 13, 2023 | 20.88 | 22.43 | 20.81 | 22.20 | 785,100 | +1.20(+5.71%) |
Dec 12, 2023 | 20.49 | 21.45 | 20.00 | 21.00 | 784,829 | +1.61(+8.30%) |
Dec 11, 2023 | 19.10 | 19.47 | 19.07 | 19.39 | 421,047 | +0.14(+0.73%) |
Dec 08, 2023 | 19.35 | 19.76 | 19.19 | 19.25 | 224,161 | -0.09(-0.47%) |
Dec 07, 2023 | 19.26 | 19.50 | 18.98 | 19.34 | 317,042 | +0.16(+0.83%) |
Dec 06, 2023 | 19.67 | 20.37 | 18.98 | 19.18 | 794,892 | -0.42(-2.14%) |
Dec 05, 2023 | 18.45 | 19.63 | 18.21 | 19.60 | 1,061,685 | +1.18(+6.41%) |
Dec 04, 2023 | 17.56 | 18.46 | 17.50 | 18.42 | 2,133,864 | +0.82(+4.66%) |