Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.03 | 22.64 | 21.94 | 22.12 | 60,131 | +0.20(+0.91%) |
Feb 28, 2024 | 22.89 | 22.89 | 21.87 | 21.92 | 36,619 | -0.89(-3.90%) |
Feb 27, 2024 | 22.84 | 23.01 | 22.76 | 22.81 | 31,453 | +0.06(+0.26%) |
Feb 26, 2024 | 22.60 | 23.32 | 22.60 | 22.75 | 73,681 | +0.75(+3.41%) |
Feb 23, 2024 | 21.20 | 22.06 | 21.20 | 22.00 | 65,403 | -0.06(-0.27%) |
Feb 22, 2024 | 22.40 | 22.50 | 22.00 | 22.06 | 333,922 | +0.23(+1.05%) |
Feb 21, 2024 | 22.16 | 22.16 | 21.72 | 21.83 | 35,024 | +0.79(+3.75%) |
Feb 20, 2024 | 21.17 | 21.17 | 20.85 | 21.04 | 26,573 | -0.34(-1.59%) |
Feb 16, 2024 | 21.50 | 21.50 | 21.37 | 21.38 | 68,643 | +0.02(+0.09%) |
Feb 15, 2024 | 21.41 | 21.50 | 21.28 | 21.36 | 78,307 | +0.28(+1.33%) |
Feb 14, 2024 | 20.85 | 21.08 | 20.65 | 21.08 | 64,119 | +0.38(+1.81%) |
Feb 13, 2024 | 21.04 | 21.04 | 20.67 | 20.70 | 55,904 | -0.56(-2.61%) |
Feb 12, 2024 | 21.17 | 21.34 | 21.13 | 21.26 | 36,925 | +0.34(+1.63%) |
Feb 09, 2024 | 20.70 | 20.96 | 20.68 | 20.92 | 70,463 | +0.09(+0.43%) |
Feb 08, 2024 | 20.89 | 20.92 | 20.78 | 20.83 | 22,733 | -0.01(-0.05%) |
Feb 07, 2024 | 21.30 | 21.30 | 20.78 | 20.84 | 80,845 | -0.99(-4.54%) |
Feb 06, 2024 | 21.60 | 21.85 | 21.48 | 21.83 | 78,336 | +1.57(+7.75%) |
Feb 05, 2024 | 19.79 | 20.33 | 19.79 | 20.26 | 42,779 | -0.07(-0.34%) |
Feb 02, 2024 | 20.25 | 20.58 | 20.12 | 20.33 | 61,056 | -0.70(-3.33%) |
Feb 01, 2024 | 21.00 | 21.30 | 20.85 | 21.03 | 47,450 | +0.09(+0.43%) |
Jan 31, 2024 | 21.01 | 21.11 | 20.81 | 20.94 | 88,874 | -0.95(-4.34%) |
Jan 30, 2024 | 21.78 | 21.90 | 21.75 | 21.89 | 34,498 | -0.53(-2.36%) |
Jan 29, 2024 | 23.00 | 23.00 | 22.14 | 22.42 | 94,625 | -1.46(-6.11%) |
Jan 26, 2024 | 24.00 | 24.00 | 23.80 | 23.88 | 74,559 | -2.23(-8.53%) |
Jan 25, 2024 | 26.38 | 26.41 | 26.02 | 26.11 | 24,076 | -0.01(-0.04%) |
Jan 24, 2024 | 26.01 | 26.29 | 26.01 | 26.12 | 57,840 | +0.22(+0.84%) |
Jan 23, 2024 | 25.82 | 25.93 | 25.59 | 25.90 | 103,102 | +0.57(+2.25%) |
Jan 22, 2024 | 25.28 | 25.42 | 25.27 | 25.33 | 67,216 | -0.09(-0.35%) |
Jan 19, 2024 | 24.85 | 25.48 | 24.83 | 25.42 | 91,573 | +0.54(+2.19%) |
Jan 18, 2024 | 25.00 | 25.01 | 24.75 | 24.88 | 66,080 | +0.48(+1.97%) |
Jan 17, 2024 | 24.41 | 24.46 | 24.12 | 24.39 | 98,002 | -0.86(-3.39%) |
Jan 16, 2024 | 25.48 | 25.48 | 25.18 | 25.25 | 42,021 | -1.79(-6.61%) |
Jan 12, 2024 | 27.07 | 27.19 | 27.01 | 27.04 | 21,076 | +0.11(+0.40%) |
Jan 11, 2024 | 26.89 | 27.00 | 26.59 | 26.93 | 20,872 | +0.34(+1.28%) |
Jan 10, 2024 | 26.46 | 26.64 | 26.02 | 26.59 | 28,433 | -0.40(-1.48%) |
Jan 09, 2024 | 26.90 | 27.38 | 26.90 | 26.99 | 19,726 | +0.72(+2.74%) |
Jan 08, 2024 | 25.95 | 26.30 | 25.91 | 26.27 | 27,720 | +0.03(+0.11%) |
Jan 05, 2024 | 26.82 | 26.82 | 25.30 | 26.24 | 37,622 | -1.00(-3.67%) |
Jan 04, 2024 | 27.24 | 27.35 | 27.11 | 27.24 | 30,138 | +0.29(+1.08%) |
Jan 03, 2024 | 26.83 | 27.06 | 26.83 | 26.95 | 56,812 | -0.94(-3.37%) |
Jan 02, 2024 | 28.00 | 28.00 | 27.20 | 27.89 | 16,403 | -0.08(-0.29%) |
Dec 29, 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 34,292 | +0.03(+0.11%) |
Dec 28, 2023 | 27.91 | 27.99 | 27.76 | 27.94 | 27,517 | +0.55(+2.01%) |
Dec 27, 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 35,069 | +0.80(+3.01%) |
Dec 26, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 44,110 | +0.11(+0.42%) |
Dec 22, 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 53,440 | -0.17(-0.64%) |
Dec 21, 2023 | 26.75 | 26.75 | 26.55 | 26.65 | 103,105 | +0.47(+1.80%) |
Dec 20, 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 33,422 | -0.28(-1.06%) |
Dec 19, 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 18,609 | +0.34(+1.30%) |
Dec 18, 2023 | 26.04 | 26.12 | 25.95 | 26.12 | 11,900 | +0.13(+0.48%) |
Dec 15, 2023 | 26.19 | 26.97 | 25.99 | 25.99 | 38,823 | -0.79(-2.94%) |
Dec 14, 2023 | 26.28 | 26.78 | 26.06 | 26.78 | 56,414 | +1.20(+4.69%) |
Dec 13, 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 19,206 | +0.56(+2.24%) |
Dec 12, 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 24,560 | -0.33(-1.30%) |
Dec 11, 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 30,131 | +0.99(+4.05%) |
Dec 08, 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 19,656 | -0.13(-0.51%) |
Dec 07, 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 23,157 | -0.25(-1.01%) |
Dec 06, 2023 | 24.75 | 24.98 | 24.73 | 24.74 | 66,697 | +1.92(+8.41%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.44 | 22.82 | 123,135 | -2.33(-9.26%) |
Dec 04, 2023 | 25.23 | 25.27 | 24.48 | 25.15 | 42,173 | +0.67(+2.73%) |