Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.14 | 23.57 | 23.00 | 23.35 | 1,410,319 | +0.28(+1.20%) |
Feb 28, 2024 | 23.49 | 23.66 | 23.05 | 23.08 | 806,420 | -0.63(-2.68%) |
Feb 27, 2024 | 23.65 | 23.84 | 23.49 | 23.71 | 621,555 | +0.10(+0.42%) |
Feb 26, 2024 | 23.55 | 23.65 | 23.39 | 23.61 | 588,703 | -0.03(-0.13%) |
Feb 23, 2024 | 23.76 | 23.84 | 23.56 | 23.64 | 438,550 | -0.06(-0.25%) |
Feb 22, 2024 | 23.59 | 23.71 | 23.49 | 23.70 | 389,391 | +0.18(+0.76%) |
Feb 21, 2024 | 23.23 | 23.54 | 23.23 | 23.52 | 447,119 | +0.22(+0.94%) |
Feb 20, 2024 | 23.36 | 23.49 | 22.99 | 23.30 | 598,582 | -0.24(-1.01%) |
Feb 16, 2024 | 23.90 | 24.05 | 23.52 | 23.54 | 710,518 | -0.40(-1.66%) |
Feb 15, 2024 | 24.13 | 24.21 | 23.67 | 23.94 | 872,371 | -0.05(-0.21%) |
Feb 14, 2024 | 23.99 | 24.15 | 23.67 | 23.99 | 969,411 | +0.10(+0.42%) |
Feb 13, 2024 | 24.09 | 24.15 | 23.72 | 23.89 | 594,686 | -0.63(-2.59%) |
Feb 12, 2024 | 24.12 | 24.59 | 24.10 | 24.52 | 488,269 | +0.41(+1.69%) |
Feb 09, 2024 | 24.01 | 24.19 | 23.76 | 24.12 | 501,048 | +0.10(+0.41%) |
Feb 08, 2024 | 23.91 | 24.06 | 23.52 | 24.02 | 546,063 | +0.08(+0.33%) |
Feb 07, 2024 | 24.12 | 24.19 | 23.86 | 23.94 | 1,006,639 | -0.09(-0.37%) |
Feb 06, 2024 | 23.68 | 24.38 | 23.68 | 24.03 | 808,315 | +0.34(+1.42%) |
Feb 05, 2024 | 23.50 | 23.91 | 23.48 | 23.69 | 870,644 | -0.30(-1.24%) |
Feb 02, 2024 | 23.49 | 24.14 | 23.07 | 23.99 | 1,064,935 | +0.36(+1.51%) |
Feb 01, 2024 | 23.95 | 24.57 | 22.99 | 23.63 | 1,441,172 | -0.68(-2.81%) |
Jan 31, 2024 | 24.64 | 24.93 | 24.26 | 24.31 | 1,371,423 | -0.20(-0.81%) |
Jan 30, 2024 | 24.53 | 24.74 | 24.32 | 24.51 | 850,005 | -0.22(-0.88%) |
Jan 29, 2024 | 24.49 | 24.73 | 24.24 | 24.73 | 772,719 | +0.12(+0.48%) |
Jan 26, 2024 | 24.72 | 24.84 | 24.36 | 24.61 | 698,167 | -0.14(-0.56%) |
Jan 25, 2024 | 24.79 | 25.07 | 24.43 | 24.75 | 646,060 | +0.14(+0.56%) |
Jan 24, 2024 | 25.01 | 25.01 | 24.56 | 24.61 | 497,531 | -0.25(-1.00%) |
Jan 23, 2024 | 25.19 | 25.35 | 24.86 | 24.86 | 494,006 | -0.21(-0.83%) |
Jan 22, 2024 | 24.62 | 25.14 | 24.44 | 25.07 | 651,880 | +0.71(+2.93%) |
Jan 19, 2024 | 24.45 | 24.45 | 23.92 | 24.35 | 796,389 | +0.20(+0.82%) |
Jan 18, 2024 | 23.89 | 24.23 | 23.79 | 24.16 | 801,848 | +0.38(+1.58%) |
Jan 17, 2024 | 23.71 | 23.98 | 23.67 | 23.78 | 500,907 | -0.22(-0.91%) |
Jan 16, 2024 | 23.80 | 24.01 | 23.43 | 24.00 | 757,661 | +0.16(+0.67%) |
Jan 12, 2024 | 24.12 | 24.25 | 23.75 | 23.84 | 636,544 | -0.25(-1.03%) |
Jan 11, 2024 | 24.30 | 24.35 | 23.90 | 24.09 | 756,560 | -0.32(-1.30%) |
Jan 10, 2024 | 24.26 | 24.51 | 24.12 | 24.40 | 723,104 | +0.03(+0.12%) |
Jan 09, 2024 | 24.73 | 24.83 | 24.30 | 24.37 | 753,318 | -0.59(-2.38%) |
Jan 08, 2024 | 24.12 | 24.96 | 24.03 | 24.97 | 996,568 | +0.81(+3.37%) |
Jan 05, 2024 | 24.08 | 24.28 | 23.92 | 24.16 | 941,903 | +0.19(+0.79%) |
Jan 04, 2024 | 24.00 | 24.12 | 23.77 | 23.97 | 932,112 | -0.34(-1.39%) |
Jan 03, 2024 | 24.86 | 24.86 | 24.27 | 24.30 | 559,650 | -0.61(-2.47%) |
Jan 02, 2024 | 25.16 | 25.30 | 24.70 | 24.92 | 552,032 | -0.32(-1.26%) |
Dec 29, 2023 | 25.47 | 25.55 | 25.20 | 25.24 | 527,520 | -0.25(-0.97%) |
Dec 28, 2023 | 25.35 | 25.52 | 25.29 | 25.48 | 554,515 | +0.18(+0.71%) |
Dec 27, 2023 | 25.59 | 25.65 | 25.25 | 25.31 | 499,434 | -0.31(-1.20%) |
Dec 26, 2023 | 25.53 | 25.85 | 25.52 | 25.61 | 628,926 | +0.08(+0.31%) |
Dec 22, 2023 | 25.53 | 25.68 | 25.43 | 25.53 | 515,755 | +0.22(+0.86%) |
Dec 21, 2023 | 24.87 | 25.38 | 24.84 | 25.32 | 560,098 | +0.55(+2.20%) |
Dec 20, 2023 | 24.74 | 25.26 | 24.73 | 24.77 | 768,840 | -0.24(-0.95%) |
Dec 19, 2023 | 24.71 | 25.09 | 24.64 | 25.01 | 1,017,131 | +0.46(+1.86%) |
Dec 18, 2023 | 24.95 | 25.20 | 24.30 | 24.55 | 1,610,330 | -0.38(-1.51%) |
Dec 15, 2023 | 24.79 | 25.36 | 24.75 | 24.93 | 1,116,225 | +0.22(+0.88%) |
Dec 14, 2023 | 24.27 | 24.74 | 24.21 | 24.71 | 701,692 | +0.70(+2.93%) |
Dec 13, 2023 | 23.84 | 24.01 | 23.33 | 24.01 | 687,888 | +0.19(+0.79%) |
Dec 12, 2023 | 23.72 | 23.95 | 23.63 | 23.82 | 559,859 | -0.02(-0.08%) |
Dec 11, 2023 | 23.59 | 23.94 | 23.47 | 23.84 | 455,890 | +0.20(+0.84%) |
Dec 08, 2023 | 23.57 | 23.83 | 23.42 | 23.64 | 535,613 | +0.04(+0.17%) |
Dec 07, 2023 | 23.77 | 23.77 | 23.26 | 23.60 | 1,034,737 | +0.22(+0.93%) |
Dec 06, 2023 | 23.57 | 23.59 | 23.17 | 23.38 | 624,997 | -0.11(-0.46%) |
Dec 05, 2023 | 23.72 | 23.80 | 23.43 | 23.49 | 547,453 | -0.38(-1.57%) |
Dec 04, 2023 | 23.59 | 24.19 | 23.51 | 23.87 | 815,862 | +0.14(+0.58%) |