Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.12 | 24.19 | 23.81 | 24.10 | 1,030,442 | +0.44(+1.86%) |
Feb 28, 2024 | 23.58 | 23.67 | 23.42 | 23.66 | 586,906 | -0.04(-0.17%) |
Feb 27, 2024 | 24.05 | 24.10 | 23.56 | 23.70 | 982,216 | -0.10(-0.42%) |
Feb 26, 2024 | 23.81 | 23.96 | 23.65 | 23.80 | 1,184,876 | -0.93(-3.76%) |
Feb 23, 2024 | 24.28 | 24.85 | 24.03 | 24.73 | 1,191,829 | +0.39(+1.60%) |
Feb 22, 2024 | 24.58 | 24.68 | 24.29 | 24.34 | 689,805 | -0.34(-1.38%) |
Feb 21, 2024 | 25.01 | 25.01 | 24.37 | 24.68 | 915,078 | -0.25(-1.00%) |
Feb 20, 2024 | 25.22 | 25.25 | 24.86 | 24.93 | 798,793 | -0.83(-3.22%) |
Feb 16, 2024 | 24.97 | 25.99 | 24.59 | 25.76 | 1,146,539 | +1.07(+4.33%) |
Feb 15, 2024 | 24.45 | 24.98 | 24.43 | 24.69 | 1,312,399 | +1.14(+4.84%) |
Feb 14, 2024 | 23.04 | 23.76 | 22.99 | 23.55 | 936,009 | +0.58(+2.53%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.79 | 22.97 | 2,019,689 | -1.36(-5.59%) |
Feb 12, 2024 | 24.00 | 24.49 | 23.94 | 24.33 | 847,044 | +0.19(+0.79%) |
Feb 09, 2024 | 23.85 | 24.21 | 23.61 | 24.14 | 762,352 | +0.06(+0.25%) |
Feb 08, 2024 | 23.55 | 24.20 | 23.44 | 24.08 | 1,360,272 | +0.74(+3.17%) |
Feb 07, 2024 | 23.58 | 23.82 | 23.33 | 23.34 | 1,270,762 | -0.45(-1.89%) |
Feb 06, 2024 | 23.55 | 23.93 | 23.47 | 23.79 | 901,237 | +0.16(+0.68%) |
Feb 05, 2024 | 23.56 | 23.82 | 23.45 | 23.63 | 1,649,780 | -0.68(-2.80%) |
Feb 02, 2024 | 24.00 | 24.45 | 23.74 | 24.31 | 2,593,717 | -1.19(-4.67%) |
Feb 01, 2024 | 24.83 | 25.65 | 24.50 | 25.50 | 1,317,556 | +0.75(+3.03%) |
Jan 31, 2024 | 25.48 | 25.80 | 24.62 | 24.75 | 1,439,088 | -0.75(-2.94%) |
Jan 30, 2024 | 25.73 | 25.80 | 24.98 | 25.50 | 991,989 | -0.04(-0.16%) |
Jan 29, 2024 | 25.05 | 25.59 | 24.60 | 25.54 | 1,217,900 | +0.87(+3.53%) |
Jan 26, 2024 | 24.55 | 24.80 | 24.45 | 24.67 | 749,972 | -0.20(-0.80%) |
Jan 25, 2024 | 24.88 | 25.17 | 24.51 | 24.87 | 1,075,259 | +0.51(+2.09%) |
Jan 24, 2024 | 24.93 | 24.98 | 24.29 | 24.36 | 2,439,961 | +0.44(+1.84%) |
Jan 23, 2024 | 23.71 | 23.95 | 23.59 | 23.92 | 1,434,785 | +0.81(+3.50%) |
Jan 22, 2024 | 22.91 | 23.62 | 22.82 | 23.11 | 1,570,048 | -1.14(-4.70%) |
Jan 19, 2024 | 24.47 | 24.47 | 23.99 | 24.25 | 1,520,691 | -0.35(-1.42%) |
Jan 18, 2024 | 24.00 | 24.62 | 23.92 | 24.60 | 1,524,174 | +0.35(+1.44%) |
Jan 17, 2024 | 24.51 | 24.57 | 24.13 | 24.25 | 1,770,283 | -0.79(-3.15%) |
Jan 16, 2024 | 25.41 | 25.49 | 24.91 | 25.04 | 1,524,574 | -0.51(-2.00%) |
Jan 12, 2024 | 26.05 | 26.40 | 25.36 | 25.55 | 1,938,720 | +0.89(+3.61%) |
Jan 11, 2024 | 25.02 | 25.28 | 24.08 | 24.66 | 1,310,941 | -0.35(-1.40%) |
Jan 10, 2024 | 24.95 | 25.15 | 24.75 | 25.01 | 594,256 | -0.14(-0.56%) |
Jan 09, 2024 | 25.71 | 25.74 | 25.05 | 25.15 | 803,902 | -0.35(-1.37%) |
Jan 08, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 675,487 | -0.17(-0.66%) |
Jan 05, 2024 | 25.50 | 26.41 | 25.23 | 25.67 | 1,248,491 | +0.33(+1.30%) |
Jan 04, 2024 | 24.98 | 25.38 | 24.61 | 25.34 | 1,628,482 | -0.02(-0.08%) |
Jan 03, 2024 | 25.37 | 25.71 | 24.96 | 25.36 | 3,085,457 | -1.47(-5.48%) |
Jan 02, 2024 | 27.42 | 27.69 | 26.80 | 26.83 | 1,164,905 | -0.34(-1.25%) |
Dec 29, 2023 | 26.74 | 27.59 | 26.59 | 27.17 | 1,498,061 | -0.48(-1.74%) |
Dec 28, 2023 | 28.15 | 28.34 | 27.61 | 27.65 | 1,628,457 | -0.72(-2.54%) |
Dec 27, 2023 | 28.00 | 28.76 | 27.98 | 28.37 | 2,156,100 | +0.08(+0.28%) |
Dec 26, 2023 | 28.27 | 28.32 | 27.86 | 28.29 | 640,943 | +0.22(+0.78%) |
Dec 22, 2023 | 28.90 | 29.16 | 27.93 | 28.07 | 1,889,984 | -0.57(-1.99%) |
Dec 21, 2023 | 28.56 | 28.89 | 28.30 | 28.64 | 1,020,360 | +0.69(+2.47%) |
Dec 20, 2023 | 28.51 | 28.63 | 27.95 | 27.95 | 1,163,246 | +0.02(+0.07%) |
Dec 19, 2023 | 27.64 | 28.16 | 27.57 | 27.93 | 1,112,814 | +0.62(+2.27%) |
Dec 18, 2023 | 27.52 | 27.53 | 27.01 | 27.31 | 1,063,674 | -0.06(-0.22%) |
Dec 15, 2023 | 27.75 | 27.86 | 27.19 | 27.37 | 1,568,022 | -0.78(-2.77%) |
Dec 14, 2023 | 27.84 | 28.25 | 27.78 | 28.15 | 1,919,435 | +0.91(+3.34%) |
Dec 13, 2023 | 24.86 | 27.29 | 24.51 | 27.24 | 2,360,396 | +2.16(+8.61%) |
Dec 12, 2023 | 25.35 | 25.37 | 24.91 | 25.08 | 1,161,904 | -0.19(-0.75%) |
Dec 11, 2023 | 25.35 | 25.43 | 25.01 | 25.27 | 1,438,309 | -0.41(-1.60%) |
Dec 08, 2023 | 26.38 | 26.86 | 25.51 | 25.68 | 2,409,764 | -1.81(-6.58%) |
Dec 07, 2023 | 27.74 | 27.76 | 26.99 | 27.49 | 1,102,496 | -0.35(-1.26%) |
Dec 06, 2023 | 28.49 | 28.53 | 27.69 | 27.84 | 960,997 | -0.51(-1.80%) |
Dec 05, 2023 | 28.87 | 29.03 | 27.92 | 28.35 | 1,271,028 | -0.95(-3.24%) |
Dec 04, 2023 | 30.10 | 30.52 | 29.03 | 29.30 | 1,788,933 | -2.38(-7.51%) |