Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.59 | 21.69 | 21.24 | 21.24 | 4,399 | -0.55(-2.53%) |
Feb 28, 2024 | 21.30 | 21.79 | 21.30 | 21.79 | 3,169 | +0.30(+1.39%) |
Feb 27, 2024 | 22.43 | 22.43 | 21.49 | 21.49 | 2,995 | -1.50(-6.52%) |
Feb 26, 2024 | 22.82 | 23.62 | 22.82 | 22.99 | 1,438 | -0.51(-2.16%) |
Feb 23, 2024 | 23.26 | 23.50 | 22.82 | 23.50 | 1,229 | +0.10(+0.42%) |
Feb 22, 2024 | 22.64 | 23.40 | 22.63 | 23.40 | 2,819 | +1.10(+4.92%) |
Feb 21, 2024 | 22.90 | 23.04 | 22.30 | 22.30 | 3,266 | -0.77(-3.35%) |
Feb 20, 2024 | 23.21 | 23.46 | 23.07 | 23.07 | 13,638 | -0.58(-2.45%) |
Feb 16, 2024 | 23.55 | 23.65 | 22.96 | 23.65 | 1,478 | +0.26(+1.12%) |
Feb 15, 2024 | 23.50 | 23.50 | 22.76 | 23.39 | 1,752 | -0.42(-1.76%) |
Feb 14, 2024 | 23.62 | 24.04 | 23.36 | 23.81 | 15,885 | -0.25(-1.03%) |
Feb 13, 2024 | 23.40 | 24.08 | 23.39 | 24.06 | 2,502 | +0.49(+2.06%) |
Feb 12, 2024 | 24.21 | 24.27 | 23.33 | 23.57 | 1,390 | +0.35(+1.49%) |
Feb 09, 2024 | 23.77 | 23.77 | 23.23 | 23.23 | 7,302 | +0.14(+0.61%) |
Feb 08, 2024 | 23.21 | 23.21 | 23.09 | 23.09 | 603 | -0.84(-3.50%) |
Feb 07, 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 797 | -0.14(-0.57%) |
Feb 06, 2024 | 24.06 | 24.21 | 24.06 | 24.06 | 1,541 | +0.81(+3.48%) |
Feb 05, 2024 | 23.88 | 23.88 | 23.25 | 23.25 | 941 | -0.99(-4.08%) |
Feb 01, 2024 | 24.24 | 466 | +0.39(+1.62%) | |||
Jan 31, 2024 | 24.53 | 24.53 | 23.85 | 23.85 | 1,331 | -0.09(-0.37%) |
Jan 30, 2024 | 24.34 | 24.61 | 23.94 | 23.94 | 855 | +0.15(+0.64%) |
Jan 29, 2024 | 24.75 | 24.75 | 23.79 | 23.79 | 4,713 | -0.58(-2.38%) |
Jan 26, 2024 | 24.50 | 24.96 | 24.37 | 24.37 | 2,190 | +0.49(+2.05%) |
Jan 25, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 1,392 | -0.06(-0.25%) |
Jan 24, 2024 | 24.38 | 24.38 | 23.94 | 23.94 | 5,412 | -0.35(-1.45%) |
Jan 23, 2024 | 24.29 | 24.29 | 23.67 | 24.29 | 5,029 | +0.30(+1.26%) |
Jan 22, 2024 | 24.14 | 24.30 | 23.68 | 23.99 | 11,123 | +0.46(+1.97%) |
Jan 19, 2024 | 24.10 | 24.10 | 23.51 | 23.53 | 2,293 | -0.01(-0.04%) |
Jan 18, 2024 | 24.13 | 24.16 | 23.54 | 23.54 | 6,911 | -0.67(-2.75%) |
Jan 17, 2024 | 24.02 | 24.20 | 23.46 | 24.20 | 2,383 | +0.56(+2.36%) |
Jan 16, 2024 | 23.65 | 24.39 | 23.64 | 23.64 | 17,908 | -0.62(-2.54%) |
Jan 12, 2024 | 24.10 | 24.26 | 24.10 | 24.26 | 6,901 | +0.17(+0.70%) |
Jan 11, 2024 | 24.10 | 24.10 | 23.90 | 24.09 | 3,870 | +0.72(+3.07%) |
Jan 10, 2024 | 23.94 | 23.94 | 23.37 | 23.37 | 2,677 | -0.62(-2.58%) |
Jan 09, 2024 | 23.52 | 23.99 | 23.52 | 23.99 | 1,519 | +0.01(+0.04%) |
Jan 08, 2024 | 23.93 | 23.98 | 23.43 | 23.98 | 4,765 | +0.48(+2.04%) |
Jan 05, 2024 | 23.32 | 23.90 | 23.32 | 23.50 | 2,802 | +0.31(+1.32%) |
Jan 04, 2024 | 23.10 | 23.53 | 23.10 | 23.19 | 1,047 | +0.38(+1.67%) |
Jan 03, 2024 | 22.78 | 23.46 | 22.78 | 22.81 | 4,793 | +0.21(+0.93%) |
Jan 02, 2024 | 22.87 | 23.19 | 22.60 | 22.60 | 8,130 | -0.24(-1.06%) |
Dec 29, 2023 | 22.69 | 22.85 | 22.69 | 22.85 | 1,919 | -0.43(-1.86%) |
Dec 28, 2023 | 23.40 | 23.40 | 22.62 | 23.28 | 4,100 | +0.62(+2.74%) |
Dec 27, 2023 | 22.68 | 23.25 | 22.60 | 22.66 | 3,232 | -0.61(-2.62%) |
Dec 26, 2023 | 22.38 | 23.27 | 22.28 | 23.27 | 2,530 | +0.77(+3.40%) |
Dec 22, 2023 | 22.59 | 23.33 | 22.23 | 22.50 | 6,357 | -0.37(-1.60%) |
Dec 21, 2023 | 22.71 | 23.40 | 22.71 | 22.87 | 1,609 | +0.51(+2.28%) |
Dec 20, 2023 | 22.44 | 23.29 | 22.05 | 22.36 | 2,496 | -0.93(-4.00%) |
Dec 19, 2023 | 22.48 | 23.58 | 22.48 | 23.29 | 5,650 | -0.07(-0.29%) |
Dec 18, 2023 | 22.76 | 23.36 | 22.70 | 23.36 | 52,982 | +0.76(+3.35%) |
Dec 15, 2023 | 22.57 | 22.60 | 22.56 | 22.60 | 10,571 | -0.33(-1.45%) |
Dec 14, 2023 | 22.66 | 23.09 | 22.62 | 22.93 | 8,658 | +0.41(+1.84%) |
Dec 13, 2023 | 22.38 | 22.81 | 22.38 | 22.52 | 4,404 | -0.02(-0.10%) |
Dec 12, 2023 | 22.19 | 22.85 | 22.19 | 22.54 | 9,664 | +0.03(+0.14%) |
Dec 11, 2023 | 22.53 | 23.16 | 22.51 | 22.51 | 4,105 | -0.06(-0.27%) |
Dec 08, 2023 | 23.08 | 23.22 | 22.57 | 22.57 | 1,384 | -1.18(-4.97%) |
Dec 07, 2023 | 22.98 | 23.75 | 22.83 | 23.75 | 4,981 | +0.55(+2.37%) |
Dec 06, 2023 | 23.38 | 23.57 | 23.20 | 23.20 | 659,105 | -0.56(-2.35%) |
Dec 05, 2023 | 23.88 | 23.88 | 22.89 | 23.76 | 464,992 | -0.16(-0.67%) |
Dec 04, 2023 | 22.82 | 23.92 | 22.82 | 23.92 | 2,153 | +0.30(+1.26%) |