Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 37,641 | -0.06(-0.24%) |
Feb 28, 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 55,692 | -0.44(-1.72%) |
Feb 27, 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 218,217 | +0.53(+2.11%) |
Feb 26, 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 29,612 | +0.18(+0.72%) |
Feb 23, 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 94,019 | +0.17(+0.69%) |
Feb 22, 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 155,134 | +0.39(+1.60%) |
Feb 21, 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 15,593 | +0.18(+0.75%) |
Feb 20, 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 32,990 | -0.32(-1.31%) |
Feb 16, 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 37,067 | +0.14(+0.58%) |
Feb 15, 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 81,225 | +0.24(+1.00%) |
Feb 14, 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 18,888 | +0.79(+3.39%) |
Feb 13, 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 62,785 | -0.66(-2.75%) |
Feb 12, 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 51,494 | +0.50(+2.13%) |
Feb 09, 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 60,678 | +0.32(+1.38%) |
Feb 08, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 27,800 | -0.20(-0.86%) |
Feb 07, 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 158,807 | -0.33(-1.39%) |
Feb 06, 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 166,605 | +1.34(+6.00%) |
Feb 05, 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 93,063 | +0.04(+0.18%) |
Feb 02, 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 54,712 | -0.36(-1.59%) |
Feb 01, 2024 | 22.57 | 22.84 | 22.47 | 22.65 | 46,826 | +0.31(+1.39%) |
Jan 31, 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 79,159 | +0.02(+0.09%) |
Jan 30, 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 66,088 | -0.57(-2.49%) |
Jan 29, 2024 | 23.11 | 23.11 | 22.54 | 22.89 | 44,776 | -0.23(-0.99%) |
Jan 26, 2024 | 22.90 | 23.16 | 22.90 | 23.12 | 18,955 | -0.07(-0.30%) |
Jan 25, 2024 | 23.42 | 23.51 | 23.09 | 23.19 | 66,588 | -0.07(-0.30%) |
Jan 24, 2024 | 23.73 | 23.78 | 23.17 | 23.26 | 77,289 | +0.46(+2.02%) |
Jan 23, 2024 | 22.59 | 23.15 | 22.58 | 22.80 | 111,539 | +1.07(+4.92%) |
Jan 22, 2024 | 21.52 | 21.81 | 21.31 | 21.73 | 60,337 | -0.49(-2.21%) |
Jan 19, 2024 | 22.17 | 22.28 | 21.80 | 22.22 | 166,235 | -0.17(-0.76%) |
Jan 18, 2024 | 22.66 | 22.70 | 22.23 | 22.39 | 17,127 | -0.04(-0.18%) |
Jan 17, 2024 | 22.10 | 22.43 | 22.10 | 22.43 | 346,757 | -0.62(-2.69%) |
Jan 16, 2024 | 23.51 | 23.51 | 22.97 | 23.05 | 70,058 | -0.87(-3.64%) |
Jan 12, 2024 | 24.25 | 24.41 | 23.92 | 23.92 | 19,405 | -0.40(-1.64%) |
Jan 11, 2024 | 24.30 | 24.37 | 24.05 | 24.32 | 97,426 | +0.25(+1.04%) |
Jan 10, 2024 | 24.17 | 24.25 | 23.96 | 24.07 | 16,340 | -0.18(-0.74%) |
Jan 09, 2024 | 24.17 | 24.32 | 24.14 | 24.25 | 22,624 | -0.30(-1.22%) |
Jan 08, 2024 | 24.46 | 24.61 | 24.23 | 24.55 | 109,208 | -0.36(-1.45%) |
Jan 05, 2024 | 25.16 | 25.17 | 24.89 | 24.91 | 31,279 | -0.45(-1.77%) |
Jan 04, 2024 | 25.35 | 25.60 | 25.35 | 25.36 | 52,986 | -0.15(-0.59%) |
Jan 03, 2024 | 24.94 | 25.51 | 24.87 | 25.51 | 60,288 | +0.37(+1.47%) |
Jan 02, 2024 | 25.60 | 25.60 | 25.04 | 25.14 | 27,615 | -0.89(-3.42%) |
Dec 29, 2023 | 25.88 | 26.17 | 25.85 | 26.03 | 53,833 | +0.29(+1.13%) |
Dec 28, 2023 | 25.56 | 26.00 | 25.56 | 25.74 | 153,653 | +0.60(+2.39%) |
Dec 27, 2023 | 25.19 | 25.33 | 25.06 | 25.14 | 41,198 | -0.03(-0.12%) |
Dec 26, 2023 | 25.15 | 25.40 | 25.11 | 25.17 | 58,122 | +0.31(+1.25%) |
Dec 22, 2023 | 24.53 | 24.93 | 24.39 | 24.86 | 57,377 | -0.50(-1.97%) |
Dec 21, 2023 | 25.00 | 25.40 | 24.92 | 25.36 | 54,713 | +0.73(+2.96%) |
Dec 20, 2023 | 25.16 | 25.20 | 24.62 | 24.63 | 65,167 | -0.74(-2.92%) |
Dec 19, 2023 | 24.97 | 25.37 | 24.97 | 25.37 | 40,164 | +0.50(+2.01%) |
Dec 18, 2023 | 25.22 | 25.22 | 24.83 | 24.87 | 40,860 | -0.30(-1.21%) |
Dec 15, 2023 | 25.39 | 25.49 | 25.12 | 25.17 | 20,284 | -0.07(-0.27%) |
Dec 14, 2023 | 24.93 | 25.41 | 24.93 | 25.24 | 33,610 | +0.30(+1.18%) |
Dec 13, 2023 | 24.64 | 24.95 | 24.36 | 24.95 | 22,174 | +0.10(+0.40%) |
Dec 12, 2023 | 24.65 | 24.85 | 24.58 | 24.85 | 29,708 | +0.13(+0.52%) |
Dec 11, 2023 | 24.44 | 24.72 | 24.39 | 24.72 | 27,611 | +0.06(+0.24%) |
Dec 08, 2023 | 24.66 | 24.82 | 24.61 | 24.66 | 30,428 | -0.12(-0.48%) |
Dec 07, 2023 | 24.91 | 25.02 | 24.77 | 24.78 | 84,305 | -0.04(-0.16%) |
Dec 06, 2023 | 25.01 | 25.25 | 24.82 | 24.82 | 32,937 | +0.07(+0.28%) |
Dec 05, 2023 | 24.67 | 24.85 | 24.61 | 24.75 | 21,642 | -0.33(-1.33%) |
Dec 04, 2023 | 25.27 | 25.27 | 25.00 | 25.09 | 27,150 | -0.57(-2.23%) |