Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.67 | 23.67 | 22.69 | 23.40 | 17,974 | +0.27(+1.17%) |
Feb 28, 2024 | 23.49 | 23.59 | 23.13 | 23.13 | 21,004 | -0.33(-1.41%) |
Feb 27, 2024 | 23.54 | 23.86 | 23.33 | 23.46 | 13,479 | +0.24(+1.03%) |
Feb 26, 2024 | 22.95 | 23.24 | 22.79 | 23.22 | 11,352 | +0.10(+0.43%) |
Feb 23, 2024 | 22.93 | 23.25 | 22.54 | 23.12 | 27,588 | +0.36(+1.58%) |
Feb 22, 2024 | 22.09 | 22.83 | 21.90 | 22.76 | 33,497 | +0.47(+2.11%) |
Feb 21, 2024 | 22.38 | 22.70 | 21.98 | 22.29 | 17,835 | -0.34(-1.50%) |
Feb 20, 2024 | 22.70 | 23.03 | 22.02 | 22.63 | 25,709 | -0.31(-1.33%) |
Feb 16, 2024 | 23.48 | 23.81 | 22.58 | 22.94 | 44,058 | -0.72(-3.05%) |
Feb 15, 2024 | 21.67 | 23.91 | 21.44 | 23.66 | 52,750 | +1.99(+9.20%) |
Feb 14, 2024 | 20.99 | 21.68 | 20.61 | 21.66 | 20,386 | +1.12(+5.43%) |
Feb 13, 2024 | 20.63 | 21.21 | 20.23 | 20.55 | 33,537 | -0.44(-2.12%) |
Feb 12, 2024 | 22.08 | 22.23 | 20.90 | 20.99 | 34,518 | -1.26(-5.68%) |
Feb 09, 2024 | 22.70 | 22.70 | 21.72 | 22.25 | 11,502 | -0.49(-2.17%) |
Feb 08, 2024 | 20.74 | 22.94 | 20.35 | 22.75 | 37,036 | -0.29(-1.24%) |
Feb 07, 2024 | 23.97 | 23.97 | 22.45 | 23.03 | 17,178 | -0.57(-2.42%) |
Feb 06, 2024 | 23.41 | 24.03 | 23.29 | 23.61 | 12,892 | -0.05(-0.21%) |
Feb 05, 2024 | 23.29 | 24.08 | 23.19 | 23.66 | 16,186 | +0.08(+0.34%) |
Feb 02, 2024 | 23.36 | 24.12 | 23.29 | 23.58 | 12,261 | -0.37(-1.53%) |
Feb 01, 2024 | 23.94 | 24.08 | 22.55 | 23.94 | 33,247 | -0.12(-0.49%) |
Jan 31, 2024 | 24.91 | 25.45 | 23.67 | 24.06 | 15,292 | -0.74(-2.98%) |
Jan 30, 2024 | 25.22 | 25.87 | 24.77 | 24.80 | 10,778 | -0.75(-2.94%) |
Jan 29, 2024 | 26.04 | 26.09 | 25.30 | 25.55 | 15,162 | -0.60(-2.30%) |
Jan 26, 2024 | 26.86 | 26.86 | 25.85 | 26.15 | 14,874 | -0.30(-1.12%) |
Jan 25, 2024 | 26.59 | 26.73 | 26.08 | 26.45 | 17,405 | +0.49(+1.90%) |
Jan 24, 2024 | 26.64 | 26.75 | 25.69 | 25.96 | 9,318 | -0.12(-0.45%) |
Jan 23, 2024 | 26.19 | 27.01 | 25.64 | 26.07 | 25,300 | +0.43(+1.69%) |
Jan 22, 2024 | 25.35 | 25.78 | 25.31 | 25.64 | 10,826 | +0.60(+2.40%) |
Jan 19, 2024 | 24.17 | 25.13 | 24.06 | 25.04 | 15,431 | +1.15(+4.83%) |
Jan 18, 2024 | 25.06 | 25.16 | 23.50 | 23.88 | 12,609 | -1.26(-5.02%) |
Jan 17, 2024 | 24.89 | 25.40 | 24.89 | 25.15 | 16,056 | -0.26(-1.01%) |
Jan 16, 2024 | 24.53 | 25.79 | 24.82 | 25.40 | 25,830 | +0.66(+2.67%) |
Jan 12, 2024 | 25.39 | 25.39 | 24.54 | 24.74 | 16,054 | -0.09(-0.36%) |
Jan 11, 2024 | 24.66 | 25.04 | 23.91 | 24.83 | 21,609 | +0.13(+0.52%) |
Jan 10, 2024 | 24.37 | 25.28 | 24.37 | 24.70 | 14,318 | +0.03(+0.12%) |
Jan 09, 2024 | 24.08 | 25.20 | 24.08 | 24.67 | 13,644 | +0.07(+0.28%) |
Jan 08, 2024 | 24.96 | 25.12 | 24.27 | 24.60 | 10,334 | -0.20(-0.80%) |
Jan 05, 2024 | 23.77 | 24.98 | 23.52 | 24.80 | 58,990 | +0.64(+2.66%) |
Jan 04, 2024 | 24.08 | 24.77 | 23.60 | 24.16 | 17,707 | -0.43(-1.77%) |
Jan 03, 2024 | 26.02 | 26.16 | 24.36 | 24.59 | 21,098 | -1.56(-5.96%) |
Jan 02, 2024 | 24.47 | 26.38 | 24.47 | 26.15 | 22,414 | +1.40(+5.66%) |
Dec 29, 2023 | 25.83 | 27.61 | 24.01 | 24.75 | 34,572 | -0.74(-2.90%) |
Dec 28, 2023 | 26.32 | 26.42 | 25.45 | 25.49 | 15,271 | -0.82(-3.11%) |
Dec 27, 2023 | 27.29 | 27.29 | 25.92 | 26.31 | 17,923 | -0.72(-2.67%) |
Dec 26, 2023 | 26.75 | 27.32 | 26.75 | 27.03 | 10,705 | +0.27(+1.00%) |
Dec 22, 2023 | 26.61 | 26.91 | 26.45 | 26.77 | 12,644 | +0.53(+2.03%) |
Dec 21, 2023 | 25.49 | 26.23 | 25.34 | 26.23 | 15,160 | +0.90(+3.54%) |
Dec 20, 2023 | 26.12 | 26.66 | 25.03 | 25.33 | 30,380 | -0.05(-0.19%) |
Dec 19, 2023 | 24.67 | 25.76 | 24.47 | 25.38 | 21,312 | +1.02(+4.17%) |
Dec 18, 2023 | 24.75 | 24.75 | 24.02 | 24.37 | 18,151 | -0.39(-1.59%) |
Dec 15, 2023 | 25.23 | 25.23 | 24.02 | 24.76 | 60,169 | -0.25(-0.99%) |
Dec 14, 2023 | 24.45 | 25.02 | 23.69 | 25.01 | 38,452 | +0.99(+4.11%) |
Dec 13, 2023 | 23.00 | 24.14 | 22.56 | 24.02 | 50,303 | +1.04(+4.51%) |
Dec 12, 2023 | 23.12 | 23.33 | 22.48 | 22.99 | 13,905 | +0.01(+0.04%) |
Dec 11, 2023 | 22.98 | 23.07 | 22.43 | 22.98 | 14,141 | -0.11(-0.47%) |
Dec 08, 2023 | 22.95 | 23.48 | 22.43 | 23.08 | 15,927 | +0.36(+1.56%) |
Dec 07, 2023 | 22.35 | 22.77 | 21.72 | 22.73 | 19,443 | +0.62(+2.81%) |
Dec 06, 2023 | 22.50 | 22.84 | 21.97 | 22.11 | 18,844 | -0.02(-0.09%) |
Dec 05, 2023 | 23.00 | 23.00 | 21.99 | 22.13 | 18,272 | -0.88(-3.82%) |
Dec 04, 2023 | 23.09 | 23.39 | 22.96 | 23.00 | 24,908 | +0.06(+0.26%) |