Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.39 | 22.23 | 21.02 | 21.11 | 74,497 | +0.16(+0.76%) |
Feb 28, 2024 | 21.00 | 21.31 | 20.94 | 20.95 | 62,521 | -0.30(-1.41%) |
Feb 27, 2024 | 21.62 | 21.77 | 21.15 | 21.25 | 75,651 | -0.18(-0.84%) |
Feb 26, 2024 | 21.48 | 21.85 | 21.27 | 21.43 | 68,768 | -0.25(-1.15%) |
Feb 23, 2024 | 21.59 | 21.86 | 21.32 | 21.67 | 67,997 | +0.22(+1.02%) |
Feb 22, 2024 | 21.63 | 21.79 | 21.37 | 21.46 | 103,168 | -0.25(-1.15%) |
Feb 21, 2024 | 22.05 | 22.05 | 21.62 | 21.70 | 64,171 | -0.35(-1.58%) |
Feb 20, 2024 | 22.16 | 22.41 | 21.93 | 22.05 | 88,835 | -0.35(-1.56%) |
Feb 16, 2024 | 22.40 | 22.78 | 22.31 | 22.40 | 83,752 | -0.37(-1.62%) |
Feb 15, 2024 | 21.96 | 23.05 | 21.94 | 22.77 | 141,907 | +1.04(+4.77%) |
Feb 14, 2024 | 21.81 | 21.82 | 21.32 | 21.73 | 74,238 | +0.30(+1.39%) |
Feb 13, 2024 | 22.10 | 22.10 | 21.25 | 21.44 | 126,369 | -1.41(-6.19%) |
Feb 12, 2024 | 22.43 | 23.11 | 22.34 | 22.85 | 111,009 | +0.34(+1.50%) |
Feb 09, 2024 | 22.12 | 22.57 | 21.96 | 22.51 | 104,455 | +0.53(+2.39%) |
Feb 08, 2024 | 21.58 | 22.09 | 21.52 | 21.99 | 110,745 | +0.26(+1.19%) |
Feb 07, 2024 | 21.52 | 21.89 | 20.81 | 21.73 | 146,445 | +0.06(+0.27%) |
Feb 06, 2024 | 21.67 | 21.95 | 21.62 | 21.67 | 119,778 | +0.05(+0.23%) |
Feb 05, 2024 | 21.59 | 21.81 | 21.25 | 21.62 | 114,860 | -0.34(-1.54%) |
Feb 02, 2024 | 21.52 | 22.15 | 21.52 | 21.96 | 97,188 | -0.16(-0.72%) |
Feb 01, 2024 | 22.49 | 22.49 | 21.63 | 22.12 | 111,604 | -0.32(-1.42%) |
Jan 31, 2024 | 22.84 | 23.33 | 22.33 | 22.43 | 133,790 | -0.87(-3.75%) |
Jan 30, 2024 | 23.59 | 23.76 | 23.06 | 23.31 | 83,356 | -0.52(-2.17%) |
Jan 29, 2024 | 24.18 | 24.24 | 23.52 | 23.82 | 138,078 | -0.16(-0.66%) |
Jan 26, 2024 | 23.70 | 24.17 | 23.66 | 23.98 | 142,444 | -0.24(-0.98%) |
Jan 25, 2024 | 23.65 | 24.43 | 22.63 | 24.22 | 173,508 | +0.24(+0.99%) |
Jan 24, 2024 | 23.95 | 24.21 | 23.68 | 23.98 | 75,281 | +0.28(+1.17%) |
Jan 23, 2024 | 24.08 | 24.08 | 23.54 | 23.70 | 76,536 | -0.12(-0.50%) |
Jan 22, 2024 | 23.37 | 23.91 | 23.12 | 23.82 | 71,737 | +0.75(+3.27%) |
Jan 19, 2024 | 22.58 | 23.10 | 22.23 | 23.07 | 83,566 | +0.70(+3.15%) |
Jan 18, 2024 | 22.60 | 22.84 | 22.17 | 22.36 | 60,616 | +0.00(+0.00%) |
Jan 17, 2024 | 22.04 | 22.80 | 22.02 | 22.36 | 72,425 | -0.20(-0.88%) |
Jan 16, 2024 | 22.76 | 22.99 | 22.31 | 22.56 | 99,864 | -0.46(-1.98%) |
Jan 12, 2024 | 23.63 | 23.63 | 22.83 | 23.02 | 65,578 | -0.25(-1.07%) |
Jan 11, 2024 | 23.45 | 23.60 | 22.97 | 23.27 | 75,251 | -0.47(-1.96%) |
Jan 10, 2024 | 23.49 | 23.75 | 23.32 | 23.73 | 34,916 | +0.10(+0.42%) |
Jan 09, 2024 | 24.12 | 24.12 | 23.32 | 23.63 | 48,170 | -0.45(-1.85%) |
Jan 08, 2024 | 24.19 | 24.33 | 23.77 | 24.08 | 73,802 | -0.07(-0.29%) |
Jan 05, 2024 | 23.76 | 24.46 | 23.76 | 24.15 | 144,220 | +0.10(+0.41%) |
Jan 04, 2024 | 24.21 | 24.47 | 24.01 | 24.05 | 49,920 | -0.05(-0.21%) |
Jan 03, 2024 | 24.57 | 24.58 | 23.96 | 24.10 | 74,960 | -0.58(-2.33%) |
Jan 02, 2024 | 24.24 | 25.00 | 24.24 | 24.68 | 113,705 | +0.30(+1.22%) |
Dec 29, 2023 | 25.00 | 25.01 | 24.37 | 24.38 | 57,932 | -0.75(-3.00%) |
Dec 28, 2023 | 25.10 | 25.28 | 24.75 | 25.13 | 81,362 | -0.10(-0.39%) |
Dec 27, 2023 | 25.30 | 25.35 | 25.03 | 25.23 | 47,874 | -0.13(-0.51%) |
Dec 26, 2023 | 24.77 | 25.53 | 24.77 | 25.36 | 38,812 | +0.75(+3.06%) |
Dec 22, 2023 | 24.71 | 24.87 | 24.40 | 24.61 | 46,789 | +0.24(+0.98%) |
Dec 21, 2023 | 24.64 | 24.82 | 23.91 | 24.37 | 95,344 | -0.07(-0.28%) |
Dec 20, 2023 | 24.67 | 25.08 | 24.21 | 24.44 | 228,369 | -0.12(-0.48%) |
Dec 19, 2023 | 24.19 | 24.80 | 24.14 | 24.56 | 89,291 | +0.44(+1.81%) |
Dec 18, 2023 | 24.64 | 24.64 | 23.82 | 24.12 | 70,541 | -0.36(-1.46%) |
Dec 15, 2023 | 24.95 | 24.95 | 23.86 | 24.48 | 205,200 | -0.33(-1.32%) |
Dec 14, 2023 | 25.41 | 25.93 | 24.49 | 24.80 | 108,082 | +0.11(+0.44%) |
Dec 13, 2023 | 23.10 | 24.73 | 22.94 | 24.70 | 118,247 | +1.72(+7.47%) |
Dec 12, 2023 | 23.30 | 23.30 | 22.79 | 22.98 | 34,262 | -0.19(-0.81%) |
Dec 11, 2023 | 23.06 | 23.31 | 22.77 | 23.17 | 78,035 | +0.23(+0.99%) |
Dec 08, 2023 | 22.48 | 23.06 | 22.48 | 22.94 | 54,789 | +0.33(+1.45%) |
Dec 07, 2023 | 21.81 | 22.63 | 21.40 | 22.61 | 62,978 | +1.03(+4.78%) |
Dec 06, 2023 | 21.84 | 22.43 | 21.18 | 21.58 | 65,353 | -0.26(-1.18%) |
Dec 05, 2023 | 22.02 | 22.02 | 21.47 | 21.84 | 39,885 | -0.22(-0.99%) |
Dec 04, 2023 | 21.62 | 22.11 | 21.52 | 22.06 | 53,593 | +0.34(+1.55%) |