Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.42 | 23.46 | 23.32 | 23.42 | 18,121 | +0.13(+0.56%) |
Feb 28, 2024 | 23.31 | 23.37 | 23.29 | 23.29 | 6,200 | -0.02(-0.09%) |
Feb 27, 2024 | 23.15 | 23.44 | 23.15 | 23.31 | 9,758 | +0.11(+0.47%) |
Feb 26, 2024 | 23.14 | 23.21 | 23.04 | 23.20 | 32,005 | +0.03(+0.13%) |
Feb 23, 2024 | 22.90 | 23.20 | 22.86 | 23.17 | 15,324 | +0.11(+0.47%) |
Feb 22, 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 15,499 | +0.10(+0.44%) |
Feb 21, 2024 | 22.59 | 22.97 | 22.58 | 22.96 | 21,496 | +0.42(+1.86%) |
Feb 20, 2024 | 22.70 | 22.70 | 22.42 | 22.54 | 17,049 | -0.31(-1.36%) |
Feb 16, 2024 | 22.63 | 22.96 | 22.63 | 22.85 | 41,789 | +0.13(+0.57%) |
Feb 15, 2024 | 22.52 | 22.72 | 22.51 | 22.72 | 22,728 | +0.29(+1.28%) |
Feb 14, 2024 | 22.61 | 22.67 | 22.37 | 22.43 | 18,057 | -0.17(-0.76%) |
Feb 13, 2024 | 22.81 | 22.81 | 22.54 | 22.61 | 16,151 | -0.22(-0.99%) |
Feb 12, 2024 | 22.85 | 22.95 | 22.75 | 22.83 | 32,444 | +0.02(+0.09%) |
Feb 09, 2024 | 23.10 | 23.10 | 22.73 | 22.81 | 57,209 | -0.28(-1.21%) |
Feb 08, 2024 | 22.99 | 23.33 | 22.95 | 23.09 | 98,790 | +0.00(+0.00%) |
Feb 07, 2024 | 23.10 | 23.22 | 22.94 | 23.09 | 193,894 | +0.02(+0.09%) |
Feb 06, 2024 | 23.08 | 23.35 | 22.98 | 23.07 | 48,241 | +0.10(+0.44%) |
Feb 05, 2024 | 22.85 | 23.29 | 22.72 | 22.97 | 103,658 | -0.15(-0.65%) |
Feb 02, 2024 | 23.39 | 23.50 | 23.06 | 23.12 | 27,473 | -0.63(-2.65%) |
Feb 01, 2024 | 23.63 | 23.75 | 23.56 | 23.75 | 14,589 | +0.11(+0.45%) |
Jan 31, 2024 | 23.73 | 23.73 | 23.47 | 23.64 | 9,144 | +0.12(+0.52%) |
Jan 30, 2024 | 23.64 | 23.67 | 23.52 | 23.52 | 12,968 | -0.18(-0.76%) |
Jan 29, 2024 | 23.74 | 23.74 | 23.46 | 23.70 | 16,333 | +0.06(+0.25%) |
Jan 26, 2024 | 23.47 | 23.64 | 23.37 | 23.64 | 10,588 | +0.35(+1.50%) |
Jan 25, 2024 | 23.42 | 23.49 | 23.05 | 23.29 | 45,104 | +0.14(+0.60%) |
Jan 24, 2024 | 23.50 | 23.52 | 23.08 | 23.15 | 178,035 | -0.26(-1.11%) |
Jan 23, 2024 | 23.65 | 23.66 | 23.30 | 23.41 | 24,162 | -0.32(-1.35%) |
Jan 22, 2024 | 23.60 | 23.73 | 23.44 | 23.73 | 10,281 | +0.22(+0.94%) |
Jan 19, 2024 | 23.49 | 23.68 | 23.42 | 23.51 | 38,333 | -0.07(-0.30%) |
Jan 18, 2024 | 23.70 | 23.72 | 23.48 | 23.58 | 13,766 | -0.09(-0.38%) |
Jan 17, 2024 | 23.61 | 23.88 | 23.29 | 23.67 | 51,559 | -0.11(-0.46%) |
Jan 16, 2024 | 24.08 | 24.12 | 23.78 | 23.78 | 10,451 | -0.25(-1.04%) |
Jan 12, 2024 | 24.23 | 24.23 | 23.99 | 24.03 | 10,567 | -0.10(-0.41%) |
Jan 11, 2024 | 23.97 | 24.17 | 23.93 | 24.13 | 38,307 | +0.18(+0.75%) |
Jan 10, 2024 | 24.34 | 24.34 | 23.84 | 23.95 | 27,164 | -0.36(-1.48%) |
Jan 09, 2024 | 24.20 | 24.38 | 23.85 | 24.31 | 42,409 | -0.05(-0.21%) |
Jan 08, 2024 | 24.39 | 24.65 | 24.32 | 24.36 | 62,286 | -0.08(-0.33%) |
Jan 05, 2024 | 23.82 | 24.57 | 23.68 | 24.44 | 121,157 | +0.87(+3.69%) |
Jan 04, 2024 | 23.23 | 23.69 | 23.19 | 23.57 | 24,442 | +0.56(+2.43%) |
Jan 03, 2024 | 22.70 | 23.23 | 22.63 | 23.01 | 52,725 | -0.27(-1.16%) |
Jan 02, 2024 | 22.97 | 23.36 | 22.90 | 23.28 | 65,523 | +0.18(+0.78%) |
Dec 29, 2023 | 23.45 | 23.45 | 22.90 | 23.10 | 70,119 | +0.07(+0.30%) |
Dec 28, 2023 | 23.30 | 23.34 | 22.94 | 23.03 | 99,556 | -0.09(-0.39%) |
Dec 27, 2023 | 23.00 | 23.15 | 22.94 | 23.12 | 31,517 | +0.19(+0.81%) |
Dec 26, 2023 | 22.29 | 22.97 | 22.29 | 22.94 | 25,183 | +0.69(+3.12%) |
Dec 22, 2023 | 22.05 | 22.25 | 21.87 | 22.24 | 16,877 | +0.27(+1.25%) |
Dec 21, 2023 | 21.93 | 22.05 | 21.81 | 21.97 | 56,374 | +0.11(+0.52%) |
Dec 20, 2023 | 21.98 | 22.20 | 21.85 | 21.85 | 26,621 | -0.01(-0.04%) |
Dec 19, 2023 | 21.87 | 22.04 | 21.68 | 21.86 | 65,682 | -0.03(-0.16%) |
Dec 18, 2023 | 21.78 | 22.18 | 21.78 | 21.90 | 20,226 | +0.14(+0.63%) |
Dec 15, 2023 | 21.79 | 21.80 | 21.60 | 21.76 | 11,768 | -0.01(-0.05%) |
Dec 14, 2023 | 21.40 | 21.78 | 21.34 | 21.77 | 25,752 | +0.43(+2.00%) |
Dec 13, 2023 | 20.89 | 21.36 | 20.78 | 21.34 | 20,540 | +0.56(+2.68%) |
Dec 12, 2023 | 20.98 | 20.98 | 20.58 | 20.79 | 23,813 | -0.07(-0.36%) |
Dec 11, 2023 | 20.93 | 20.95 | 20.82 | 20.86 | 9,115 | -0.11(-0.54%) |
Dec 08, 2023 | 20.70 | 20.98 | 20.64 | 20.98 | 26,167 | +0.26(+1.27%) |
Dec 07, 2023 | 20.62 | 20.79 | 20.55 | 20.71 | 87,918 | +0.10(+0.48%) |
Dec 06, 2023 | 20.89 | 20.89 | 20.59 | 20.62 | 14,710 | -0.21(-1.00%) |
Dec 05, 2023 | 20.85 | 20.94 | 20.68 | 20.82 | 18,025 | -0.14(-0.68%) |
Dec 04, 2023 | 20.92 | 21.01 | 20.87 | 20.97 | 26,239 | -0.13(-0.60%) |