Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.66 | 23.73 | 23.14 | 23.73 | 30,226 | +0.12(+0.51%) |
Feb 28, 2024 | 23.31 | 23.86 | 23.31 | 23.61 | 26,583 | +0.03(+0.13%) |
Feb 27, 2024 | 23.31 | 23.81 | 23.31 | 23.58 | 25,037 | +0.18(+0.77%) |
Feb 26, 2024 | 21.91 | 23.50 | 21.91 | 23.40 | 40,261 | +0.44(+1.92%) |
Feb 23, 2024 | 23.21 | 23.50 | 22.78 | 22.96 | 48,082 | -0.51(-2.17%) |
Feb 22, 2024 | 23.59 | 23.69 | 23.24 | 23.47 | 31,409 | -0.22(-0.93%) |
Feb 21, 2024 | 23.54 | 23.77 | 22.08 | 23.69 | 39,339 | -0.04(-0.17%) |
Feb 20, 2024 | 24.00 | 24.33 | 23.73 | 23.73 | 26,301 | -0.27(-1.12%) |
Feb 16, 2024 | 23.80 | 24.59 | 23.80 | 24.00 | 57,459 | +0.06(+0.25%) |
Feb 15, 2024 | 24.21 | 24.21 | 23.90 | 23.94 | 32,300 | -0.06(-0.25%) |
Feb 14, 2024 | 23.80 | 24.01 | 23.80 | 24.00 | 24,029 | +0.24(+1.01%) |
Feb 13, 2024 | 23.31 | 23.82 | 23.23 | 23.76 | 32,069 | -0.06(-0.25%) |
Feb 12, 2024 | 23.58 | 23.97 | 22.84 | 23.82 | 29,631 | +0.11(+0.46%) |
Feb 09, 2024 | 23.61 | 24.16 | 23.61 | 23.71 | 24,806 | -0.11(-0.46%) |
Feb 08, 2024 | 23.33 | 23.83 | 23.09 | 23.82 | 24,311 | +0.40(+1.71%) |
Feb 07, 2024 | 23.78 | 24.23 | 23.42 | 23.42 | 34,452 | -0.45(-1.89%) |
Feb 06, 2024 | 23.66 | 24.03 | 23.30 | 23.87 | 39,904 | +0.15(+0.63%) |
Feb 05, 2024 | 22.92 | 24.02 | 22.92 | 23.72 | 31,051 | +0.49(+2.11%) |
Feb 02, 2024 | 22.55 | 23.24 | 22.54 | 23.23 | 23,316 | +0.20(+0.87%) |
Feb 01, 2024 | 22.96 | 23.42 | 22.39 | 23.03 | 31,753 | +0.04(+0.17%) |
Jan 31, 2024 | 23.54 | 23.55 | 22.89 | 22.99 | 36,232 | -0.35(-1.50%) |
Jan 30, 2024 | 23.89 | 23.89 | 23.33 | 23.34 | 26,380 | -0.63(-2.63%) |
Jan 29, 2024 | 23.27 | 24.00 | 23.27 | 23.97 | 28,590 | +0.24(+1.01%) |
Jan 26, 2024 | 23.34 | 23.73 | 23.15 | 23.73 | 30,517 | +0.65(+2.82%) |
Jan 25, 2024 | 22.53 | 23.25 | 22.27 | 23.08 | 28,832 | +0.55(+2.44%) |
Jan 24, 2024 | 23.08 | 23.08 | 22.31 | 22.53 | 25,880 | -0.57(-2.47%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 24,650 | -0.66(-2.78%) |
Jan 22, 2024 | 23.08 | 23.83 | 22.93 | 23.76 | 52,345 | +0.68(+2.95%) |
Jan 19, 2024 | 22.77 | 23.08 | 22.06 | 23.08 | 29,783 | +0.14(+0.61%) |
Jan 18, 2024 | 24.01 | 24.01 | 22.80 | 22.94 | 38,120 | -0.96(-4.02%) |
Jan 17, 2024 | 22.94 | 24.35 | 22.79 | 23.90 | 61,271 | +0.83(+3.60%) |
Jan 16, 2024 | 22.24 | 23.12 | 20.04 | 23.07 | 55,836 | +0.60(+2.67%) |
Jan 12, 2024 | 22.00 | 22.50 | 21.89 | 22.47 | 39,280 | +0.48(+2.18%) |
Jan 11, 2024 | 21.76 | 22.20 | 21.46 | 21.99 | 31,343 | +0.24(+1.10%) |
Jan 10, 2024 | 21.79 | 22.09 | 21.57 | 21.75 | 41,973 | -0.24(-1.09%) |
Jan 09, 2024 | 22.00 | 22.18 | 21.77 | 21.99 | 27,639 | -0.21(-0.95%) |
Jan 08, 2024 | 22.16 | 22.32 | 21.68 | 22.20 | 36,563 | -0.09(-0.40%) |
Jan 05, 2024 | 22.31 | 22.51 | 22.03 | 22.29 | 47,352 | -0.13(-0.58%) |
Jan 04, 2024 | 22.26 | 23.05 | 22.26 | 22.42 | 69,336 | -0.05(-0.22%) |
Jan 03, 2024 | 22.05 | 22.88 | 22.05 | 22.47 | 36,281 | +0.18(+0.81%) |
Jan 02, 2024 | 22.10 | 22.32 | 21.67 | 22.29 | 47,404 | +0.30(+1.36%) |
Dec 29, 2023 | 21.95 | 22.12 | 21.59 | 21.99 | 29,337 | +0.19(+0.87%) |
Dec 28, 2023 | 22.32 | 22.40 | 21.54 | 21.80 | 33,456 | -0.52(-2.33%) |
Dec 27, 2023 | 21.20 | 22.56 | 21.20 | 22.32 | 52,843 | +1.17(+5.53%) |
Dec 26, 2023 | 20.45 | 21.15 | 20.39 | 21.15 | 43,568 | +0.71(+3.47%) |
Dec 22, 2023 | 20.45 | 20.45 | 20.00 | 20.44 | 40,126 | +0.06(+0.29%) |
Dec 21, 2023 | 20.05 | 20.39 | 20.05 | 20.38 | 37,709 | +0.22(+1.09%) |
Dec 20, 2023 | 20.25 | 20.25 | 19.95 | 20.16 | 46,747 | -0.09(-0.44%) |
Dec 19, 2023 | 19.55 | 20.25 | 19.50 | 20.25 | 51,202 | +0.85(+4.38%) |
Dec 18, 2023 | 18.68 | 19.70 | 18.68 | 19.40 | 43,234 | +0.73(+3.91%) |
Dec 15, 2023 | 19.74 | 19.74 | 18.23 | 18.67 | 48,590 | -1.12(-5.66%) |
Dec 14, 2023 | 20.27 | 20.31 | 19.68 | 19.79 | 40,040 | -0.32(-1.59%) |
Dec 13, 2023 | 19.72 | 20.15 | 19.66 | 20.11 | 34,440 | +0.26(+1.31%) |
Dec 12, 2023 | 20.10 | 20.27 | 19.83 | 19.85 | 20,177 | -0.21(-1.05%) |
Dec 11, 2023 | 19.75 | 20.33 | 19.57 | 20.06 | 42,824 | +0.41(+2.09%) |
Dec 08, 2023 | 19.64 | 19.83 | 19.27 | 19.65 | 36,469 | +0.17(+0.87%) |
Dec 07, 2023 | 19.29 | 19.48 | 18.68 | 19.48 | 40,077 | -0.07(-0.36%) |
Dec 06, 2023 | 19.82 | 20.04 | 19.55 | 19.55 | 16,940 | -0.26(-1.31%) |
Dec 05, 2023 | 19.85 | 20.03 | 19.81 | 19.81 | 25,698 | -0.17(-0.85%) |
Dec 04, 2023 | 19.18 | 19.98 | 19.18 | 19.98 | 43,826 | +0.00(+0.00%) |