Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 84,586 | -0.09(-0.47%) |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 52,938 | +0.21(+1.12%) |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 57,424 | +0.13(+0.70%) |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 87,514 | -1.84(-8.98%) |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 48,045 | -0.86(-4.03%) |
Feb 22, 2024 | 21.62 | 21.73 | 20.83 | 21.35 | 17,064 | -0.37(-1.70%) |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 20,434 | -0.26(-1.18%) |
Feb 20, 2024 | 21.38 | 22.11 | 21.38 | 21.98 | 14,709 | +0.14(+0.64%) |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21,879 | -0.47(-2.11%) |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 32,987 | +1.19(+5.63%) |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 15,866 | +0.91(+4.50%) |
Feb 13, 2024 | 21.44 | 21.94 | 20.00 | 20.21 | 23,656 | -2.05(-9.21%) |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22,775 | -0.10(-0.45%) |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 24,691 | +0.22(+0.99%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 15,354 | +0.16(+0.73%) |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 61,924 | +0.65(+3.05%) |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 20,196 | +0.10(+0.47%) |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 19,077 | -2.07(-8.88%) |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 12,891 | -0.02(-0.09%) |
Feb 01, 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 14,297 | +0.20(+0.87%) |
Jan 31, 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 18,596 | -1.37(-5.59%) |
Jan 30, 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 8,219 | -0.04(-0.16%) |
Jan 29, 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 15,654 | +1.01(+4.29%) |
Jan 26, 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 11,479 | +0.73(+3.20%) |
Jan 25, 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 9,280 | -0.26(-1.13%) |
Jan 24, 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 18,027 | -0.87(-3.64%) |
Jan 23, 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 14,862 | +0.12(+0.50%) |
Jan 22, 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 19,292 | +1.23(+5.45%) |
Jan 19, 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 13,440 | +0.14(+0.62%) |
Jan 18, 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 13,517 | +0.08(+0.36%) |
Jan 17, 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 25,451 | +0.91(+4.24%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 22,630 | -0.58(-2.63%) |
Jan 12, 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 27,970 | +0.44(+2.04%) |
Jan 11, 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21,028 | -0.80(-3.57%) |
Jan 10, 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 23,794 | +0.24(+1.08%) |
Jan 09, 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 17,689 | -1.76(-7.36%) |
Jan 08, 2024 | 23.39 | 24.11 | 23.34 | 23.90 | 16,008 | +0.09(+0.38%) |
Jan 05, 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 57,754 | -0.42(-1.73%) |
Jan 04, 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 58,246 | +0.42(+1.76%) |
Jan 03, 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 39,602 | -1.62(-6.37%) |
Jan 02, 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 30,578 | -1.57(-5.81%) |
Dec 29, 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 56,009 | -0.95(-3.40%) |
Dec 28, 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 30,004 | +0.57(+2.08%) |
Dec 27, 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 28,633 | +1.95(+7.67%) |
Dec 26, 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 20,641 | +0.21(+0.83%) |
Dec 22, 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 28,704 | +1.24(+5.17%) |
Dec 21, 2023 | 24.01 | 25.07 | 23.52 | 23.98 | 37,573 | +0.13(+0.55%) |
Dec 20, 2023 | 24.78 | 25.39 | 23.68 | 23.85 | 50,658 | -0.69(-2.81%) |
Dec 19, 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 49,265 | +0.19(+0.78%) |
Dec 18, 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 25,319 | -0.76(-3.03%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 66,010 | -0.63(-2.45%) |
Dec 14, 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 53,874 | +0.88(+3.54%) |
Dec 13, 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 58,474 | +0.96(+4.02%) |
Dec 12, 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 12,670 | -0.16(-0.67%) |
Dec 11, 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 27,539 | +0.25(+1.05%) |
Dec 08, 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 36,494 | -0.79(-3.21%) |
Dec 07, 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 28,003 | +1.22(+5.22%) |
Dec 06, 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 29,086 | +0.07(+0.30%) |
Dec 05, 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 26,050 | +0.51(+2.24%) |
Dec 04, 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 27,247 | +0.47(+2.10%) |