Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.04 | 24.46 | 24.04 | 24.45 | 216,534 | +0.40(+1.67%) |
Feb 28, 2024 | 23.88 | 24.36 | 23.84 | 24.05 | 223,866 | +0.11(+0.45%) |
Feb 27, 2024 | 23.79 | 24.19 | 23.64 | 23.94 | 239,446 | +0.05(+0.20%) |
Feb 26, 2024 | 23.78 | 24.01 | 23.61 | 23.89 | 126,028 | -0.10(-0.41%) |
Feb 23, 2024 | 23.79 | 24.05 | 23.57 | 23.99 | 143,138 | +0.16(+0.66%) |
Feb 22, 2024 | 24.36 | 24.36 | 23.73 | 23.83 | 143,479 | -0.13(-0.53%) |
Feb 21, 2024 | 23.75 | 24.37 | 23.75 | 23.96 | 324,874 | -0.01(-0.04%) |
Feb 20, 2024 | 23.03 | 23.97 | 23.03 | 23.97 | 392,646 | +0.34(+1.45%) |
Feb 16, 2024 | 23.44 | 24.15 | 23.44 | 23.63 | 238,643 | -0.02(-0.08%) |
Feb 15, 2024 | 22.52 | 23.83 | 22.30 | 23.65 | 244,061 | +1.38(+6.20%) |
Feb 14, 2024 | 22.72 | 22.89 | 22.06 | 22.27 | 256,766 | -0.23(-1.00%) |
Feb 13, 2024 | 23.30 | 23.91 | 22.28 | 22.49 | 830,035 | -0.90(-3.85%) |
Feb 12, 2024 | 23.69 | 23.98 | 23.32 | 23.39 | 324,112 | -0.26(-1.12%) |
Feb 09, 2024 | 24.16 | 24.17 | 23.51 | 23.66 | 203,439 | -0.33(-1.39%) |
Feb 08, 2024 | 23.65 | 23.99 | 23.50 | 23.99 | 5,285,393 | +0.09(+0.37%) |
Feb 07, 2024 | 24.42 | 24.53 | 23.83 | 23.90 | 371,515 | -0.42(-1.73%) |
Feb 06, 2024 | 24.52 | 24.79 | 24.26 | 24.32 | 673,094 | -0.18(-0.72%) |
Feb 05, 2024 | 24.69 | 24.87 | 24.48 | 24.50 | 332,747 | -0.30(-1.22%) |
Feb 02, 2024 | 25.01 | 25.28 | 24.70 | 24.80 | 731,964 | -0.27(-1.09%) |
Feb 01, 2024 | 24.30 | 25.13 | 24.28 | 25.08 | 477,469 | +0.65(+2.65%) |
Jan 31, 2024 | 25.27 | 25.55 | 24.30 | 24.43 | 578,826 | -0.70(-2.77%) |
Jan 30, 2024 | 25.48 | 25.75 | 25.07 | 25.12 | 271,422 | -0.42(-1.65%) |
Jan 29, 2024 | 25.68 | 25.80 | 24.97 | 25.55 | 545,692 | -0.10(-0.38%) |
Jan 26, 2024 | 25.75 | 26.18 | 25.45 | 25.64 | 395,958 | -0.11(-0.42%) |
Jan 25, 2024 | 25.72 | 26.09 | 25.30 | 25.75 | 625,549 | +0.28(+1.12%) |
Jan 24, 2024 | 25.34 | 26.37 | 25.09 | 25.47 | 1,078,255 | +0.32(+1.29%) |
Jan 23, 2024 | 25.34 | 25.69 | 25.04 | 25.14 | 500,830 | -0.24(-0.93%) |
Jan 22, 2024 | 24.14 | 25.41 | 23.95 | 25.38 | 585,661 | +1.17(+4.85%) |
Jan 19, 2024 | 23.93 | 24.31 | 23.69 | 24.20 | 284,196 | +0.08(+0.34%) |
Jan 18, 2024 | 23.74 | 24.20 | 23.50 | 24.12 | 487,115 | +0.22(+0.92%) |
Jan 17, 2024 | 23.12 | 23.90 | 23.01 | 23.90 | 393,551 | +0.37(+1.59%) |
Jan 16, 2024 | 23.30 | 24.05 | 23.13 | 23.53 | 501,154 | +0.60(+2.63%) |
Jan 12, 2024 | 23.08 | 23.32 | 22.44 | 22.92 | 392,015 | +0.12(+0.50%) |
Jan 11, 2024 | 23.07 | 23.31 | 22.71 | 22.81 | 963,888 | -0.23(-1.00%) |
Jan 10, 2024 | 23.58 | 23.72 | 23.02 | 23.04 | 154,923 | -0.54(-2.28%) |
Jan 09, 2024 | 23.55 | 23.68 | 23.32 | 23.57 | 212,249 | +0.03(+0.12%) |
Jan 08, 2024 | 23.49 | 23.86 | 23.22 | 23.55 | 108,845 | -0.01(-0.04%) |
Jan 05, 2024 | 23.58 | 24.08 | 23.52 | 23.56 | 179,877 | +0.13(+0.57%) |
Jan 04, 2024 | 23.36 | 23.59 | 23.22 | 23.42 | 279,338 | +0.17(+0.74%) |
Jan 03, 2024 | 22.80 | 23.60 | 22.80 | 23.25 | 118,631 | +0.03(+0.12%) |
Jan 02, 2024 | 22.01 | 23.24 | 22.01 | 23.22 | 372,212 | +1.33(+6.09%) |
Dec 29, 2023 | 23.30 | 23.32 | 21.84 | 21.89 | 319,023 | -1.13(-4.91%) |
Dec 28, 2023 | 22.63 | 23.67 | 22.63 | 23.02 | 2,449,565 | +0.13(+0.59%) |
Dec 27, 2023 | 22.63 | 23.43 | 22.63 | 22.88 | 129,163 | +0.12(+0.55%) |
Dec 26, 2023 | 23.01 | 23.59 | 22.76 | 22.76 | 491,961 | -0.34(-1.45%) |
Dec 22, 2023 | 23.51 | 24.05 | 23.01 | 23.09 | 442,730 | -0.64(-2.71%) |
Dec 21, 2023 | 24.16 | 25.16 | 23.53 | 23.74 | 1,372,849 | -0.11(-0.44%) |
Dec 20, 2023 | 23.69 | 24.40 | 23.69 | 23.84 | 1,349,814 | +0.16(+0.69%) |
Dec 19, 2023 | 23.38 | 23.69 | 23.14 | 23.68 | 251,298 | +0.45(+1.94%) |
Dec 18, 2023 | 23.66 | 23.73 | 22.95 | 23.23 | 870,641 | -0.40(-1.70%) |
Dec 15, 2023 | 23.05 | 24.00 | 22.59 | 23.63 | 12,023,110 | +0.47(+2.03%) |
Dec 14, 2023 | 22.53 | 23.20 | 22.41 | 23.16 | 745,188 | +0.82(+3.69%) |
Dec 13, 2023 | 22.15 | 22.49 | 21.65 | 22.34 | 902,396 | +0.23(+1.04%) |
Dec 12, 2023 | 22.40 | 22.46 | 21.63 | 22.11 | 741,361 | -0.40(-1.79%) |
Dec 11, 2023 | 22.77 | 23.21 | 22.24 | 22.51 | 829,687 | -0.26(-1.14%) |
Dec 08, 2023 | 22.63 | 22.98 | 22.33 | 22.77 | 663,766 | +0.17(+0.76%) |
Dec 07, 2023 | 21.93 | 22.61 | 21.93 | 22.60 | 492,105 | +0.54(+2.43%) |
Dec 06, 2023 | 22.34 | 22.67 | 21.87 | 22.06 | 317,312 | -0.41(-1.83%) |
Dec 05, 2023 | 22.96 | 23.09 | 22.46 | 22.47 | 415,503 | -0.49(-2.13%) |
Dec 04, 2023 | 22.73 | 23.42 | 22.68 | 22.96 | 385,876 | +0.14(+0.63%) |