Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 859,218 | -0.32(-1.48%) |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 471,557 | -0.21(-0.96%) |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 609,125 | -0.14(-0.64%) |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 902,439 | -0.09(-0.41%) |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 841,481 | -0.51(-2.26%) |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 1,042,698 | -0.23(-1.01%) |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 691,286 | +0.05(+0.22%) |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 704,105 | -0.29(-1.26%) |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 1,419,044 | -0.75(-3.15%) |
Feb 15, 2024 | 23.96 | 24.12 | 23.39 | 23.79 | 1,093,870 | +0.23(+0.98%) |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 1,010,620 | +0.34(+1.46%) |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.22 | 1,241,006 | -1.39(-5.65%) |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 1,434,350 | -0.10(-0.40%) |
Feb 09, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 2,809,394 | +1.08(+4.57%) |
Feb 08, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 2,551,119 | +1.00(+4.42%) |
Feb 07, 2024 | 25.20 | 25.24 | 22.16 | 22.63 | 3,927,981 | +2.61(+13.04%) |
Feb 06, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 1,254,511 | +0.31(+1.57%) |
Feb 05, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 1,163,932 | -0.76(-3.71%) |
Feb 02, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 613,770 | -0.30(-1.44%) |
Feb 01, 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 937,432 | +0.04(+0.19%) |
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 680,208 | -0.40(-1.89%) |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 991,834 | -0.74(-3.38%) |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 1,541,770 | +0.26(+1.20%) |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 1,723,744 | +1.45(+7.19%) |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 994,784 | +0.44(+2.23%) |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 852,121 | -0.36(-1.79%) |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 1,019,898 | -0.24(-1.18%) |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 1,662,233 | -0.61(-2.91%) |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 964,284 | +0.02(+0.10%) |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 1,556,554 | -0.30(-1.41%) |
Jan 17, 2024 | 20.97 | 21.26 | 20.48 | 21.21 | 1,804,302 | -0.27(-1.26%) |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 1,684,546 | -0.23(-1.06%) |
Jan 12, 2024 | 22.20 | 22.69 | 21.36 | 21.71 | 2,500,530 | -0.51(-2.30%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 2,861,561 | -1.27(-5.41%) |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 1,887,871 | -0.14(-0.59%) |
Jan 09, 2024 | 23.92 | 24.23 | 23.48 | 23.63 | 1,662,651 | -0.46(-1.91%) |
Jan 08, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 1,091,816 | -0.44(-1.79%) |
Jan 05, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 832,655 | +0.08(+0.33%) |
Jan 04, 2024 | 24.57 | 24.80 | 24.07 | 24.45 | 797,788 | -0.05(-0.20%) |
Jan 03, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 1,089,593 | -0.30(-1.21%) |
Jan 02, 2024 | 25.22 | 25.66 | 24.57 | 24.80 | 731,093 | -0.42(-1.67%) |
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 626,938 | -0.15(-0.59%) |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 631,551 | -0.07(-0.28%) |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 441,457 | -0.29(-1.11%) |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 407,014 | +0.21(+0.84%) |
Dec 22, 2023 | 25.83 | 26.05 | 25.38 | 25.51 | 700,870 | -0.20(-0.78%) |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 1,118,121 | +0.32(+1.26%) |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 1,163,208 | -1.04(-3.93%) |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 1,254,331 | +0.50(+1.93%) |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 1,412,203 | -0.17(-0.65%) |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 4,372,714 | -1.61(-5.81%) |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 2,593,225 | +1.52(+5.80%) |
Dec 13, 2023 | 25.28 | 26.46 | 25.02 | 26.19 | 1,199,699 | +0.95(+3.76%) |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 1,403,891 | +0.59(+2.39%) |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 1,380,836 | +1.34(+5.75%) |
Dec 08, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 569,727 | +0.19(+0.82%) |
Dec 07, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 895,352 | -0.01(-0.04%) |
Dec 06, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 1,192,065 | -1.22(-5.01%) |
Dec 05, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 600,222 | -0.53(-2.13%) |
Dec 04, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 837,340 | -0.56(-2.20%) |