Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.15 | 22.30 | 21.59 | 21.90 | 158,041 | +0.24(+1.11%) |
Feb 28, 2024 | 21.68 | 22.01 | 21.61 | 21.66 | 115,430 | -0.34(-1.55%) |
Feb 27, 2024 | 22.36 | 22.68 | 21.97 | 22.00 | 107,790 | -0.19(-0.86%) |
Feb 26, 2024 | 21.81 | 22.39 | 21.81 | 22.19 | 106,018 | +0.38(+1.74%) |
Feb 23, 2024 | 21.80 | 22.07 | 21.59 | 21.81 | 158,051 | -0.28(-1.27%) |
Feb 22, 2024 | 22.09 | 22.23 | 21.89 | 22.09 | 183,535 | -0.02(-0.09%) |
Feb 21, 2024 | 22.20 | 22.23 | 21.75 | 22.11 | 133,770 | -0.12(-0.54%) |
Feb 20, 2024 | 22.07 | 22.59 | 21.79 | 22.23 | 181,139 | -0.18(-0.80%) |
Feb 16, 2024 | 22.88 | 23.00 | 22.35 | 22.41 | 127,795 | -0.56(-2.44%) |
Feb 15, 2024 | 23.29 | 23.43 | 22.73 | 22.97 | 194,268 | +0.08(+0.35%) |
Feb 14, 2024 | 22.75 | 23.06 | 22.41 | 22.89 | 167,851 | +0.66(+2.97%) |
Feb 13, 2024 | 22.79 | 23.09 | 22.08 | 22.23 | 208,657 | -1.42(-6.00%) |
Feb 12, 2024 | 23.60 | 24.02 | 23.52 | 23.65 | 174,953 | +0.18(+0.77%) |
Feb 09, 2024 | 22.54 | 23.67 | 22.48 | 23.47 | 202,483 | +0.97(+4.31%) |
Feb 08, 2024 | 22.81 | 23.25 | 22.25 | 22.50 | 250,254 | -0.50(-2.17%) |
Feb 07, 2024 | 23.55 | 24.42 | 21.37 | 23.00 | 562,320 | -2.74(-10.64%) |
Feb 06, 2024 | 25.90 | 25.97 | 25.31 | 25.74 | 155,602 | -0.33(-1.27%) |
Feb 05, 2024 | 25.07 | 26.18 | 24.83 | 26.07 | 166,775 | +0.84(+3.33%) |
Feb 02, 2024 | 25.53 | 25.82 | 25.22 | 25.23 | 93,397 | -0.66(-2.55%) |
Feb 01, 2024 | 25.81 | 25.95 | 25.48 | 25.89 | 114,725 | +0.23(+0.90%) |
Jan 31, 2024 | 26.16 | 26.80 | 25.62 | 25.66 | 117,914 | -0.76(-2.88%) |
Jan 30, 2024 | 27.31 | 27.74 | 26.42 | 26.42 | 78,076 | -1.15(-4.17%) |
Jan 29, 2024 | 26.70 | 27.58 | 26.38 | 27.57 | 170,086 | +0.77(+2.87%) |
Jan 26, 2024 | 27.95 | 27.95 | 26.48 | 26.80 | 125,746 | -1.17(-4.18%) |
Jan 25, 2024 | 28.49 | 28.49 | 27.46 | 27.97 | 149,090 | -0.13(-0.46%) |
Jan 24, 2024 | 29.11 | 29.11 | 27.83 | 28.10 | 130,941 | -0.61(-2.12%) |
Jan 23, 2024 | 28.58 | 28.79 | 28.32 | 28.71 | 108,459 | +0.54(+1.92%) |
Jan 22, 2024 | 28.00 | 28.50 | 27.79 | 28.17 | 176,712 | +0.63(+2.29%) |
Jan 19, 2024 | 27.34 | 27.62 | 26.61 | 27.54 | 117,689 | +0.31(+1.14%) |
Jan 18, 2024 | 26.68 | 27.31 | 26.45 | 27.23 | 110,714 | +0.98(+3.73%) |
Jan 17, 2024 | 25.64 | 26.33 | 25.45 | 26.25 | 174,455 | +0.09(+0.34%) |
Jan 16, 2024 | 26.16 | 26.34 | 25.93 | 26.16 | 124,582 | -0.27(-1.02%) |
Jan 12, 2024 | 26.79 | 26.87 | 26.40 | 26.43 | 93,641 | -0.11(-0.41%) |
Jan 11, 2024 | 26.39 | 26.71 | 26.17 | 26.54 | 134,520 | +0.42(+1.61%) |
Jan 10, 2024 | 26.37 | 26.39 | 25.56 | 26.12 | 163,201 | -0.36(-1.36%) |
Jan 09, 2024 | 26.16 | 26.69 | 25.86 | 26.48 | 167,084 | -0.26(-0.97%) |
Jan 08, 2024 | 26.31 | 27.06 | 26.23 | 26.74 | 128,237 | +0.43(+1.63%) |
Jan 05, 2024 | 26.62 | 27.46 | 26.05 | 26.31 | 202,854 | -0.36(-1.35%) |
Jan 04, 2024 | 28.19 | 28.21 | 26.62 | 26.67 | 224,769 | -1.54(-5.46%) |
Jan 03, 2024 | 26.99 | 28.38 | 26.52 | 28.21 | 329,430 | +0.83(+3.03%) |
Jan 02, 2024 | 26.66 | 28.60 | 26.39 | 27.38 | 333,108 | +1.32(+5.07%) |
Dec 29, 2023 | 26.43 | 26.82 | 25.89 | 26.06 | 195,062 | -0.49(-1.85%) |
Dec 28, 2023 | 26.39 | 26.73 | 26.05 | 26.55 | 133,220 | +0.05(+0.19%) |
Dec 27, 2023 | 26.57 | 26.80 | 26.32 | 26.50 | 92,670 | +0.05(+0.19%) |
Dec 26, 2023 | 25.78 | 26.62 | 25.78 | 26.45 | 91,732 | +0.68(+2.64%) |
Dec 22, 2023 | 25.93 | 26.30 | 25.58 | 25.77 | 85,355 | +0.12(+0.47%) |
Dec 21, 2023 | 25.53 | 26.01 | 25.34 | 25.65 | 95,707 | +0.57(+2.27%) |
Dec 20, 2023 | 25.05 | 26.50 | 24.87 | 25.08 | 273,930 | -0.08(-0.32%) |
Dec 19, 2023 | 24.83 | 25.43 | 24.72 | 25.16 | 113,971 | +0.41(+1.66%) |
Dec 18, 2023 | 25.15 | 25.15 | 24.59 | 24.75 | 149,823 | -0.12(-0.48%) |
Dec 15, 2023 | 25.80 | 25.86 | 24.82 | 24.87 | 913,761 | -0.55(-2.16%) |
Dec 14, 2023 | 24.79 | 25.58 | 24.79 | 25.42 | 197,462 | +1.02(+4.18%) |
Dec 13, 2023 | 23.26 | 24.44 | 23.08 | 24.40 | 151,009 | +0.94(+4.01%) |
Dec 12, 2023 | 23.03 | 23.63 | 22.88 | 23.46 | 157,945 | +0.44(+1.91%) |
Dec 11, 2023 | 22.70 | 23.19 | 22.70 | 23.02 | 116,539 | +0.30(+1.32%) |
Dec 08, 2023 | 22.47 | 23.08 | 22.37 | 22.72 | 140,690 | +0.11(+0.49%) |
Dec 07, 2023 | 22.17 | 22.70 | 21.92 | 22.61 | 127,413 | +0.66(+3.01%) |
Dec 06, 2023 | 21.99 | 22.50 | 21.83 | 21.95 | 93,975 | +0.27(+1.25%) |
Dec 05, 2023 | 22.07 | 22.33 | 21.62 | 21.68 | 93,132 | -0.55(-2.47%) |
Dec 04, 2023 | 21.70 | 22.25 | 21.58 | 22.23 | 106,504 | +0.49(+2.25%) |