Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.56 | 23.98 | 23.51 | 23.92 | 168,660 | +0.59(+2.53%) |
Feb 28, 2024 | 23.20 | 23.43 | 23.11 | 23.33 | 14,682 | +0.16(+0.69%) |
Feb 27, 2024 | 23.22 | 23.22 | 23.08 | 23.17 | 16,897 | -0.19(-0.81%) |
Feb 26, 2024 | 23.33 | 23.52 | 23.22 | 23.36 | 25,931 | -0.24(-1.02%) |
Feb 23, 2024 | 23.29 | 23.66 | 23.29 | 23.60 | 12,057 | +0.21(+0.90%) |
Feb 22, 2024 | 23.25 | 23.41 | 23.25 | 23.39 | 1,735 | +0.27(+1.17%) |
Feb 21, 2024 | 23.14 | 23.18 | 23.10 | 23.12 | 4,676 | +0.08(+0.35%) |
Feb 20, 2024 | 23.06 | 23.19 | 23.01 | 23.04 | 31,791 | +0.02(+0.09%) |
Feb 16, 2024 | 22.81 | 23.10 | 22.81 | 23.02 | 31,357 | +0.11(+0.48%) |
Feb 15, 2024 | 22.98 | 22.99 | 22.79 | 22.91 | 9,232 | -0.13(-0.56%) |
Feb 14, 2024 | 23.09 | 23.13 | 22.51 | 23.04 | 20,039 | +0.44(+1.95%) |
Feb 13, 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 11,753 | -0.51(-2.21%) |
Feb 12, 2024 | 22.71 | 23.24 | 22.71 | 23.11 | 6,318 | +0.35(+1.56%) |
Feb 09, 2024 | 22.66 | 22.76 | 22.58 | 22.76 | 5,230 | +0.13(+0.56%) |
Feb 08, 2024 | 22.89 | 22.89 | 22.61 | 22.63 | 4,055 | -0.11(-0.48%) |
Feb 07, 2024 | 22.56 | 22.91 | 22.56 | 22.74 | 8,644 | +0.43(+1.93%) |
Feb 06, 2024 | 22.30 | 22.39 | 22.30 | 22.31 | 4,511 | -0.08(-0.36%) |
Feb 05, 2024 | 22.45 | 22.45 | 22.31 | 22.39 | 5,599 | -0.08(-0.36%) |
Feb 02, 2024 | 22.61 | 22.62 | 22.45 | 22.47 | 10,696 | +0.25(+1.13%) |
Feb 01, 2024 | 21.89 | 22.24 | 21.89 | 22.22 | 4,312 | +0.63(+2.92%) |
Jan 31, 2024 | 21.64 | 21.77 | 21.59 | 21.59 | 6,346 | -0.09(-0.42%) |
Jan 30, 2024 | 21.65 | 21.73 | 21.65 | 21.68 | 5,524 | -0.04(-0.18%) |
Jan 29, 2024 | 21.68 | 21.73 | 21.65 | 21.72 | 8,654 | +0.05(+0.21%) |
Jan 26, 2024 | 21.51 | 21.79 | 21.51 | 21.67 | 7,268 | +0.17(+0.81%) |
Jan 25, 2024 | 21.52 | 21.52 | 21.40 | 21.50 | 19,456 | -0.08(-0.37%) |
Jan 24, 2024 | 21.64 | 21.71 | 21.57 | 21.58 | 8,199 | +0.20(+0.94%) |
Jan 23, 2024 | 21.36 | 21.46 | 21.36 | 21.38 | 9,206 | +0.12(+0.56%) |
Jan 22, 2024 | 21.27 | 21.39 | 21.21 | 21.26 | 15,477 | -0.12(-0.56%) |
Jan 19, 2024 | 21.26 | 21.45 | 21.21 | 21.38 | 12,069 | +0.29(+1.38%) |
Jan 18, 2024 | 20.89 | 21.12 | 20.89 | 21.09 | 10,863 | +0.37(+1.79%) |
Jan 17, 2024 | 21.05 | 21.37 | 20.66 | 20.72 | 31,760 | -0.66(-3.09%) |
Jan 16, 2024 | 21.81 | 21.90 | 21.36 | 21.38 | 14,131 | -0.77(-3.48%) |
Jan 12, 2024 | 22.37 | 22.37 | 22.13 | 22.15 | 3,421 | -0.05(-0.23%) |
Jan 11, 2024 | 22.15 | 22.26 | 22.09 | 22.20 | 4,698 | -0.02(-0.09%) |
Jan 10, 2024 | 22.30 | 22.62 | 22.15 | 22.22 | 16,537 | -0.12(-0.54%) |
Jan 09, 2024 | 22.48 | 22.54 | 22.32 | 22.34 | 7,313 | -0.49(-2.15%) |
Jan 08, 2024 | 22.78 | 22.97 | 22.55 | 22.83 | 17,641 | +0.16(+0.71%) |
Jan 05, 2024 | 22.50 | 22.87 | 22.50 | 22.67 | 5,883 | +0.13(+0.58%) |
Jan 04, 2024 | 22.54 | 22.61 | 22.47 | 22.54 | 20,439 | -0.19(-0.84%) |
Jan 03, 2024 | 22.83 | 22.83 | 22.64 | 22.73 | 10,723 | -0.45(-1.94%) |
Jan 02, 2024 | 23.16 | 23.27 | 23.14 | 23.18 | 8,762 | -0.22(-0.94%) |
Dec 29, 2023 | 23.50 | 23.57 | 23.34 | 23.40 | 22,169 | -0.24(-1.00%) |
Dec 28, 2023 | 23.49 | 23.84 | 23.49 | 23.64 | 16,538 | +0.37(+1.57%) |
Dec 27, 2023 | 23.11 | 23.37 | 23.07 | 23.27 | 9,868 | +0.18(+0.78%) |
Dec 26, 2023 | 22.91 | 23.18 | 22.91 | 23.09 | 13,922 | +0.05(+0.22%) |
Dec 22, 2023 | 23.00 | 23.16 | 22.89 | 23.04 | 15,266 | -0.10(-0.44%) |
Dec 21, 2023 | 23.14 | 23.15 | 22.89 | 23.14 | 18,245 | +0.29(+1.27%) |
Dec 20, 2023 | 23.07 | 23.17 | 22.80 | 22.85 | 10,516 | -0.20(-0.87%) |
Dec 19, 2023 | 22.95 | 23.07 | 22.95 | 23.05 | 12,071 | +0.15(+0.66%) |
Dec 18, 2023 | 23.01 | 23.01 | 22.69 | 22.90 | 7,870 | -0.10(-0.43%) |
Dec 15, 2023 | 22.65 | 23.00 | 22.46 | 23.00 | 43,661 | +0.31(+1.37%) |
Dec 14, 2023 | 22.39 | 22.84 | 22.39 | 22.69 | 9,041 | +0.38(+1.70%) |
Dec 13, 2023 | 21.79 | 22.41 | 21.78 | 22.31 | 10,455 | +0.23(+1.02%) |
Dec 12, 2023 | 22.11 | 22.16 | 22.01 | 22.08 | 8,682 | -0.12(-0.56%) |
Dec 11, 2023 | 21.87 | 22.25 | 21.87 | 22.21 | 4,779 | +0.30(+1.39%) |
Dec 08, 2023 | 21.82 | 21.92 | 21.82 | 21.91 | 5,754 | +0.05(+0.25%) |
Dec 07, 2023 | 21.81 | 21.85 | 21.61 | 21.85 | 3,820 | +0.18(+0.83%) |
Dec 06, 2023 | 21.60 | 22.29 | 21.60 | 21.67 | 4,956 | +0.03(+0.14%) |
Dec 05, 2023 | 21.59 | 21.65 | 21.56 | 21.64 | 8,367 | -0.17(-0.78%) |
Dec 04, 2023 | 21.99 | 21.99 | 21.76 | 21.81 | 4,607 | -0.32(-1.44%) |