Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.61 | 21.77 | 21.34 | 21.64 | 264,197 | +0.57(+2.71%) |
Feb 28, 2024 | 20.91 | 21.14 | 20.83 | 21.07 | 275,411 | -0.06(-0.28%) |
Feb 27, 2024 | 21.41 | 21.82 | 21.01 | 21.13 | 243,905 | +0.03(+0.14%) |
Feb 26, 2024 | 21.70 | 21.90 | 21.10 | 21.10 | 472,123 | -0.67(-3.08%) |
Feb 23, 2024 | 21.61 | 21.95 | 21.31 | 21.77 | 662,234 | +0.21(+0.96%) |
Feb 22, 2024 | 21.51 | 21.66 | 21.28 | 21.57 | 451,549 | -0.01(-0.05%) |
Feb 21, 2024 | 21.78 | 21.90 | 21.49 | 21.58 | 302,170 | -0.20(-0.90%) |
Feb 20, 2024 | 22.10 | 22.44 | 21.77 | 21.77 | 227,454 | -0.56(-2.51%) |
Feb 16, 2024 | 22.42 | 22.68 | 22.11 | 22.33 | 193,276 | -0.40(-1.78%) |
Feb 15, 2024 | 21.91 | 22.94 | 21.64 | 22.74 | 553,205 | +1.03(+4.76%) |
Feb 14, 2024 | 21.93 | 22.08 | 21.51 | 21.70 | 316,837 | +0.04(+0.18%) |
Feb 13, 2024 | 22.10 | 22.22 | 21.22 | 21.66 | 314,933 | -1.14(-5.01%) |
Feb 12, 2024 | 22.32 | 23.12 | 22.26 | 22.81 | 294,050 | +0.49(+2.17%) |
Feb 09, 2024 | 22.08 | 22.58 | 21.77 | 22.32 | 313,224 | +0.29(+1.32%) |
Feb 08, 2024 | 21.94 | 22.31 | 21.65 | 22.03 | 239,583 | +0.02(+0.09%) |
Feb 07, 2024 | 22.35 | 22.76 | 21.77 | 22.01 | 290,941 | -0.46(-2.03%) |
Feb 06, 2024 | 22.88 | 23.15 | 22.42 | 22.47 | 200,786 | -0.42(-1.82%) |
Feb 05, 2024 | 22.88 | 23.03 | 22.44 | 22.88 | 276,301 | -0.28(-1.22%) |
Feb 02, 2024 | 22.97 | 23.62 | 22.85 | 23.17 | 283,085 | -0.33(-1.40%) |
Feb 01, 2024 | 24.04 | 24.17 | 22.74 | 23.50 | 245,814 | -0.16(-0.70%) |
Jan 31, 2024 | 25.00 | 25.08 | 23.66 | 23.66 | 288,425 | -1.76(-6.91%) |
Jan 30, 2024 | 25.51 | 25.69 | 25.30 | 25.42 | 192,263 | -0.18(-0.72%) |
Jan 29, 2024 | 25.18 | 25.75 | 24.87 | 25.60 | 219,639 | +0.59(+2.37%) |
Jan 26, 2024 | 25.30 | 25.41 | 24.95 | 25.01 | 142,352 | +0.04(+0.16%) |
Jan 25, 2024 | 25.27 | 25.46 | 24.77 | 24.97 | 307,127 | -0.14(-0.54%) |
Jan 24, 2024 | 25.25 | 25.36 | 24.64 | 25.11 | 373,206 | +0.10(+0.39%) |
Jan 23, 2024 | 26.03 | 26.44 | 24.22 | 25.01 | 314,352 | -0.79(-3.05%) |
Jan 22, 2024 | 25.22 | 25.81 | 24.99 | 25.80 | 141,751 | +0.93(+3.75%) |
Jan 19, 2024 | 24.51 | 24.92 | 24.15 | 24.86 | 134,887 | +0.50(+2.07%) |
Jan 18, 2024 | 24.70 | 24.70 | 24.10 | 24.36 | 111,625 | -0.09(-0.36%) |
Jan 17, 2024 | 24.03 | 24.61 | 24.03 | 24.45 | 111,755 | -0.09(-0.36%) |
Jan 16, 2024 | 24.43 | 24.78 | 24.33 | 24.53 | 131,357 | -0.43(-1.71%) |
Jan 12, 2024 | 25.59 | 25.95 | 24.72 | 24.96 | 99,468 | -0.34(-1.34%) |
Jan 11, 2024 | 25.49 | 25.87 | 24.85 | 25.30 | 122,132 | -0.33(-1.29%) |
Jan 10, 2024 | 25.56 | 25.64 | 25.33 | 25.63 | 102,657 | -0.01(-0.04%) |
Jan 09, 2024 | 25.47 | 25.67 | 25.34 | 25.64 | 155,710 | -0.27(-1.05%) |
Jan 08, 2024 | 25.78 | 25.93 | 25.50 | 25.91 | 131,577 | +0.14(+0.53%) |
Jan 05, 2024 | 25.57 | 26.20 | 25.57 | 25.78 | 168,404 | -0.05(-0.19%) |
Jan 04, 2024 | 25.72 | 26.10 | 25.64 | 25.82 | 120,335 | +0.22(+0.87%) |
Jan 03, 2024 | 26.37 | 26.55 | 25.55 | 25.60 | 267,805 | -0.95(-3.58%) |
Jan 02, 2024 | 26.15 | 27.08 | 26.15 | 26.55 | 142,634 | +0.12(+0.44%) |
Dec 29, 2023 | 26.60 | 26.88 | 26.28 | 26.44 | 257,046 | -0.32(-1.20%) |
Dec 28, 2023 | 26.68 | 26.86 | 26.50 | 26.76 | 103,257 | -0.11(-0.40%) |
Dec 27, 2023 | 26.78 | 26.98 | 26.62 | 26.86 | 118,750 | +0.03(+0.11%) |
Dec 26, 2023 | 26.30 | 26.88 | 26.14 | 26.83 | 139,351 | +0.72(+2.75%) |
Dec 22, 2023 | 26.03 | 26.44 | 25.96 | 26.12 | 104,301 | +0.30(+1.17%) |
Dec 21, 2023 | 25.71 | 26.11 | 25.53 | 25.81 | 117,165 | +0.37(+1.45%) |
Dec 20, 2023 | 25.80 | 26.42 | 25.40 | 25.45 | 151,290 | -0.32(-1.24%) |
Dec 19, 2023 | 25.31 | 26.01 | 25.19 | 25.77 | 186,836 | +0.55(+2.19%) |
Dec 18, 2023 | 25.57 | 25.88 | 24.94 | 25.21 | 169,371 | -0.09(-0.35%) |
Dec 15, 2023 | 25.91 | 26.05 | 25.25 | 25.30 | 705,418 | -0.49(-1.92%) |
Dec 14, 2023 | 25.14 | 26.23 | 25.14 | 25.80 | 356,964 | +1.00(+4.03%) |
Dec 13, 2023 | 22.76 | 24.87 | 22.55 | 24.80 | 441,858 | +2.11(+9.28%) |
Dec 12, 2023 | 22.92 | 22.92 | 22.53 | 22.69 | 146,055 | -0.20(-0.89%) |
Dec 11, 2023 | 22.99 | 23.15 | 22.84 | 22.89 | 135,567 | -0.21(-0.92%) |
Dec 08, 2023 | 23.12 | 23.37 | 22.76 | 23.11 | 157,743 | +0.06(+0.25%) |
Dec 07, 2023 | 22.62 | 23.05 | 22.33 | 23.05 | 161,577 | +0.61(+2.72%) |
Dec 06, 2023 | 22.81 | 23.38 | 22.37 | 22.44 | 165,815 | -0.10(-0.43%) |
Dec 05, 2023 | 22.90 | 22.93 | 22.45 | 22.53 | 125,524 | -0.45(-1.94%) |
Dec 04, 2023 | 22.47 | 23.09 | 22.47 | 22.98 | 161,390 | +0.37(+1.63%) |