Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.59 | 22.73 | 22.48 | 22.48 | 2,432 | +0.33(+1.50%) |
Feb 28, 2024 | 21.87 | 22.23 | 21.52 | 22.15 | 2,923 | +0.09(+0.40%) |
Feb 27, 2024 | 22.15 | 22.45 | 21.95 | 22.06 | 2,224 | +0.11(+0.50%) |
Feb 26, 2024 | 21.73 | 21.97 | 21.61 | 21.95 | 1,137 | +0.37(+1.69%) |
Feb 23, 2024 | 21.51 | 21.85 | 21.42 | 21.59 | 5,142 | -0.36(-1.62%) |
Feb 22, 2024 | 22.35 | 22.35 | 21.46 | 21.95 | 1,069 | +0.34(+1.56%) |
Feb 21, 2024 | 21.76 | 21.80 | 20.93 | 21.61 | 17,877 | -0.25(-1.13%) |
Feb 20, 2024 | 21.88 | 22.48 | 21.86 | 21.86 | 4,189 | -0.02(-0.09%) |
Feb 16, 2024 | 22.05 | 22.41 | 21.76 | 21.88 | 4,773 | -1.06(-4.61%) |
Feb 15, 2024 | 22.55 | 22.99 | 21.51 | 22.93 | 7,132 | +1.18(+5.41%) |
Feb 14, 2024 | 21.75 | 21.76 | 21.57 | 21.76 | 3,235 | +0.13(+0.59%) |
Feb 13, 2024 | 21.63 | 22.17 | 21.61 | 21.63 | 3,383 | -0.24(-1.12%) |
Feb 12, 2024 | 21.57 | 22.54 | 21.57 | 21.87 | 14,887 | -0.16(-0.71%) |
Feb 09, 2024 | 21.41 | 22.04 | 21.41 | 22.03 | 3,412 | +0.00(+0.00%) |
Feb 08, 2024 | 22.02 | 22.03 | 21.86 | 22.03 | 2,723 | +0.01(+0.04%) |
Feb 07, 2024 | 22.31 | 22.33 | 21.80 | 22.02 | 5,727 | -0.32(-1.44%) |
Feb 06, 2024 | 22.55 | 22.98 | 22.34 | 22.34 | 3,517 | -0.53(-2.31%) |
Feb 05, 2024 | 23.00 | 23.16 | 22.75 | 22.87 | 9,497 | -0.46(-1.97%) |
Feb 02, 2024 | 23.49 | 23.49 | 23.33 | 23.33 | 1,181 | -0.21(-0.87%) |
Feb 01, 2024 | 22.55 | 23.54 | 22.55 | 23.54 | 4,409 | +0.55(+2.38%) |
Jan 31, 2024 | 23.58 | 23.58 | 22.30 | 22.99 | 11,745 | -0.92(-3.84%) |
Jan 30, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 1,140 | -0.29(-1.21%) |
Jan 29, 2024 | 24.79 | 24.81 | 23.99 | 24.20 | 3,274 | -0.87(-3.47%) |
Jan 26, 2024 | 23.91 | 26.28 | 23.91 | 25.07 | 5,743 | -1.28(-4.86%) |
Jan 25, 2024 | 26.40 | 26.40 | 26.35 | 26.35 | 1,049 | +0.56(+2.16%) |
Jan 24, 2024 | 25.40 | 26.42 | 25.40 | 25.79 | 6,417 | +1.59(+6.59%) |
Jan 23, 2024 | 24.66 | 24.66 | 24.20 | 24.20 | 1,212 | -0.46(-1.86%) |
Jan 22, 2024 | 23.66 | 24.85 | 23.36 | 24.66 | 8,547 | +0.97(+4.09%) |
Jan 19, 2024 | 23.29 | 23.69 | 23.29 | 23.69 | 1,094 | +0.27(+1.16%) |
Jan 18, 2024 | 23.29 | 23.42 | 23.29 | 23.42 | 2,245 | -0.06(-0.26%) |
Jan 16, 2024 | 23.48 | 456 | -0.23(-0.97%) | |||
Jan 12, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 219 | +0.09(+0.37%) |
Jan 11, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 188 | +0.08(+0.33%) |
Jan 10, 2024 | 23.42 | 23.55 | 23.10 | 23.55 | 3,575 | +0.08(+0.33%) |
Jan 09, 2024 | 23.47 | 23.47 | 23.42 | 23.47 | 1,598 | -0.22(-0.95%) |
Jan 08, 2024 | 23.55 | 23.69 | 23.55 | 23.69 | 508 | +0.30(+1.30%) |
Jan 05, 2024 | 23.37 | 23.95 | 23.37 | 23.39 | 6,690 | +0.02(+0.08%) |
Jan 04, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 1,737 | +0.03(+0.13%) |
Jan 03, 2024 | 23.36 | 23.36 | 23.34 | 23.34 | 1,134 | -0.02(-0.08%) |
Jan 02, 2024 | 23.40 | 23.45 | 23.28 | 23.36 | 7,977 | +0.08(+0.34%) |
Dec 29, 2023 | 23.23 | 23.28 | 23.22 | 23.28 | 3,570 | +0.02(+0.08%) |
Dec 28, 2023 | 23.23 | 23.34 | 23.23 | 23.26 | 1,706 | +0.11(+0.46%) |
Dec 27, 2023 | 23.39 | 23.42 | 23.15 | 23.15 | 6,524 | -0.22(-0.92%) |
Dec 26, 2023 | 23.17 | 23.42 | 23.17 | 23.37 | 3,950 | +0.04(+0.17%) |
Dec 22, 2023 | 23.29 | 23.47 | 23.29 | 23.33 | 1,872 | +0.06(+0.25%) |
Dec 21, 2023 | 23.38 | 23.47 | 23.27 | 23.27 | 2,949 | -0.22(-0.96%) |
Dec 20, 2023 | 23.24 | 23.50 | 23.24 | 23.50 | 3,344 | +0.26(+1.14%) |
Dec 19, 2023 | 23.29 | 23.66 | 23.18 | 23.23 | 5,285 | +0.09(+0.38%) |
Dec 18, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 670 | +0.01(+0.04%) |
Dec 15, 2023 | 23.01 | 23.29 | 23.01 | 23.13 | 4,557 | -0.16(-0.67%) |
Dec 14, 2023 | 22.84 | 23.47 | 22.84 | 23.29 | 10,464 | +0.54(+2.36%) |
Dec 13, 2023 | 22.49 | 22.93 | 22.49 | 22.75 | 4,333 | +0.26(+1.17%) |
Dec 12, 2023 | 22.41 | 22.68 | 22.41 | 22.49 | 7,954 | -0.42(-1.84%) |
Dec 11, 2023 | 22.40 | 22.91 | 22.40 | 22.91 | 827 | +0.38(+1.69%) |
Dec 08, 2023 | 20.74 | 22.73 | 20.74 | 22.53 | 7,203 | -0.11(-0.47%) |
Dec 07, 2023 | 22.92 | 22.92 | 22.61 | 22.64 | 2,015 | +0.11(+0.48%) |
Dec 06, 2023 | 22.92 | 22.93 | 22.53 | 22.53 | 736 | -0.25(-1.12%) |
Dec 05, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 830 | -0.20(-0.85%) |
Dec 04, 2023 | 22.30 | 22.98 | 22.30 | 22.98 | 11,395 | +1.22(+5.62%) |