Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.50 | 24.75 | 24.14 | 24.35 | 53,221 | +0.29(+1.21%) |
Feb 28, 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 58,469 | -0.14(-0.58%) |
Feb 27, 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 44,232 | -0.03(-0.12%) |
Feb 26, 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 35,006 | +0.00(+0.00%) |
Feb 23, 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 28,169 | -0.10(-0.41%) |
Feb 22, 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 61,407 | -0.25(-1.02%) |
Feb 21, 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 38,503 | -0.14(-0.57%) |
Feb 20, 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 46,863 | -0.24(-0.96%) |
Feb 16, 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 47,941 | -0.26(-1.03%) |
Feb 15, 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 82,862 | +1.02(+4.21%) |
Feb 14, 2024 | 24.02 | 24.33 | 23.79 | 24.20 | 72,127 | +0.41(+1.74%) |
Feb 13, 2024 | 24.14 | 24.34 | 23.52 | 23.79 | 101,473 | -1.31(-5.23%) |
Feb 12, 2024 | 24.47 | 25.37 | 24.42 | 25.10 | 81,038 | +0.64(+2.62%) |
Feb 09, 2024 | 23.87 | 24.52 | 23.65 | 24.46 | 52,993 | +0.43(+1.81%) |
Feb 08, 2024 | 23.81 | 24.02 | 23.63 | 24.02 | 48,859 | +0.07(+0.29%) |
Feb 07, 2024 | 24.17 | 24.25 | 23.31 | 23.95 | 61,816 | -0.20(-0.82%) |
Feb 06, 2024 | 24.59 | 24.81 | 23.92 | 24.15 | 57,463 | -0.50(-2.04%) |
Feb 05, 2024 | 24.88 | 24.96 | 24.38 | 24.65 | 76,535 | -0.48(-1.92%) |
Feb 02, 2024 | 24.99 | 25.67 | 24.99 | 25.14 | 46,359 | -0.27(-1.05%) |
Feb 01, 2024 | 26.10 | 26.16 | 24.85 | 25.40 | 94,048 | -0.52(-2.02%) |
Jan 31, 2024 | 26.81 | 26.97 | 25.93 | 25.93 | 135,611 | -1.32(-4.85%) |
Jan 30, 2024 | 27.23 | 27.74 | 27.22 | 27.25 | 66,313 | +0.14(+0.51%) |
Jan 29, 2024 | 26.58 | 27.32 | 26.58 | 27.11 | 103,205 | +0.55(+2.08%) |
Jan 26, 2024 | 27.44 | 27.65 | 26.18 | 26.56 | 64,997 | -0.32(-1.18%) |
Jan 25, 2024 | 26.94 | 27.14 | 26.11 | 26.88 | 62,988 | +0.27(+1.00%) |
Jan 24, 2024 | 26.66 | 26.96 | 26.45 | 26.61 | 35,154 | +0.22(+0.82%) |
Jan 23, 2024 | 26.78 | 26.91 | 26.34 | 26.39 | 61,890 | -0.26(-0.96%) |
Jan 22, 2024 | 26.42 | 26.68 | 25.59 | 26.65 | 33,246 | +0.53(+2.04%) |
Jan 19, 2024 | 25.90 | 26.18 | 25.59 | 26.12 | 29,383 | +0.40(+1.57%) |
Jan 18, 2024 | 25.56 | 25.93 | 25.44 | 25.71 | 35,480 | +0.18(+0.70%) |
Jan 17, 2024 | 25.11 | 25.56 | 25.07 | 25.53 | 55,691 | +0.09(+0.35%) |
Jan 16, 2024 | 25.47 | 25.63 | 25.28 | 25.44 | 44,033 | -0.23(-0.88%) |
Jan 12, 2024 | 26.05 | 26.32 | 25.43 | 25.67 | 47,458 | -0.15(-0.57%) |
Jan 11, 2024 | 25.92 | 26.30 | 25.41 | 25.82 | 39,308 | -0.28(-1.06%) |
Jan 10, 2024 | 26.14 | 26.16 | 25.83 | 26.10 | 42,296 | -0.11(-0.41%) |
Jan 09, 2024 | 26.45 | 26.46 | 25.75 | 26.20 | 47,416 | -0.48(-1.81%) |
Jan 08, 2024 | 26.75 | 26.84 | 26.46 | 26.69 | 62,676 | -0.24(-0.88%) |
Jan 05, 2024 | 26.55 | 27.02 | 26.28 | 26.93 | 121,383 | +0.21(+0.78%) |
Jan 04, 2024 | 26.65 | 26.96 | 26.65 | 26.72 | 50,565 | +0.23(+0.86%) |
Jan 03, 2024 | 27.03 | 27.15 | 26.47 | 26.49 | 81,730 | -0.73(-2.68%) |
Jan 02, 2024 | 26.92 | 27.44 | 26.78 | 27.22 | 69,422 | +0.01(+0.04%) |
Dec 29, 2023 | 27.71 | 27.71 | 27.18 | 27.21 | 59,306 | -0.51(-1.85%) |
Dec 28, 2023 | 27.73 | 28.03 | 27.69 | 27.72 | 38,951 | -0.21(-0.74%) |
Dec 27, 2023 | 27.76 | 28.11 | 27.72 | 27.93 | 47,003 | +0.13(+0.46%) |
Dec 26, 2023 | 27.54 | 27.89 | 27.23 | 27.80 | 47,221 | +0.45(+1.66%) |
Dec 22, 2023 | 27.32 | 27.63 | 27.01 | 27.35 | 43,194 | +0.14(+0.51%) |
Dec 21, 2023 | 26.87 | 27.32 | 26.60 | 27.21 | 76,995 | +0.63(+2.38%) |
Dec 20, 2023 | 26.77 | 27.65 | 26.56 | 26.58 | 90,909 | -0.41(-1.54%) |
Dec 19, 2023 | 26.54 | 27.15 | 26.41 | 26.99 | 79,860 | +0.42(+1.60%) |
Dec 18, 2023 | 26.64 | 26.96 | 26.15 | 26.57 | 86,635 | -0.06(-0.22%) |
Dec 15, 2023 | 26.60 | 26.66 | 25.92 | 26.63 | 264,475 | +0.22(+0.82%) |
Dec 14, 2023 | 26.35 | 26.82 | 26.18 | 26.41 | 84,218 | +0.58(+2.26%) |
Dec 13, 2023 | 24.64 | 25.89 | 24.51 | 25.83 | 112,981 | +1.18(+4.81%) |
Dec 12, 2023 | 24.76 | 24.78 | 24.52 | 24.64 | 38,130 | -0.08(-0.32%) |
Dec 11, 2023 | 24.86 | 24.87 | 24.64 | 24.72 | 33,700 | -0.01(-0.04%) |
Dec 08, 2023 | 24.54 | 24.79 | 24.49 | 24.73 | 56,549 | +0.14(+0.56%) |
Dec 07, 2023 | 24.18 | 24.65 | 23.33 | 24.59 | 42,003 | +0.48(+2.01%) |
Dec 06, 2023 | 24.25 | 24.68 | 24.02 | 24.11 | 41,850 | +0.18(+0.74%) |
Dec 05, 2023 | 23.97 | 24.06 | 23.76 | 23.93 | 41,872 | -0.04(-0.16%) |
Dec 04, 2023 | 23.49 | 24.05 | 23.02 | 23.97 | 49,204 | +0.42(+1.80%) |