Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.67 | 22.10 | 21.54 | 21.73 | 777,521 | +0.18(+0.86%) |
Feb 28, 2024 | 21.74 | 21.94 | 21.53 | 21.54 | 601,912 | +0.23(+1.08%) |
Feb 27, 2024 | 21.24 | 21.48 | 21.05 | 21.31 | 885,967 | +0.07(+0.31%) |
Feb 26, 2024 | 21.55 | 21.57 | 21.12 | 21.25 | 700,042 | -0.37(-1.73%) |
Feb 23, 2024 | 21.86 | 22.03 | 21.39 | 21.62 | 565,473 | -0.23(-1.07%) |
Feb 22, 2024 | 21.60 | 22.01 | 21.52 | 21.86 | 592,529 | -0.10(-0.47%) |
Feb 21, 2024 | 21.90 | 22.18 | 21.84 | 21.96 | 373,500 | -0.03(-0.13%) |
Feb 20, 2024 | 22.32 | 22.53 | 21.83 | 21.99 | 341,266 | -0.34(-1.51%) |
Feb 16, 2024 | 22.31 | 22.67 | 22.08 | 22.32 | 521,828 | -0.25(-1.12%) |
Feb 15, 2024 | 21.79 | 22.70 | 21.59 | 22.57 | 594,490 | +0.82(+3.78%) |
Feb 14, 2024 | 21.73 | 21.90 | 21.62 | 21.75 | 323,387 | +0.23(+1.09%) |
Feb 13, 2024 | 22.10 | 22.11 | 21.50 | 21.52 | 648,146 | -1.01(-4.48%) |
Feb 12, 2024 | 22.18 | 22.76 | 22.18 | 22.53 | 745,561 | +0.19(+0.84%) |
Feb 09, 2024 | 22.35 | 22.60 | 22.12 | 22.34 | 492,156 | -0.03(-0.13%) |
Feb 08, 2024 | 23.04 | 23.08 | 22.36 | 22.37 | 605,589 | -0.89(-3.81%) |
Feb 07, 2024 | 23.45 | 23.56 | 22.95 | 23.26 | 432,866 | +0.03(+0.12%) |
Feb 06, 2024 | 22.90 | 23.38 | 22.57 | 23.23 | 387,820 | +0.38(+1.68%) |
Feb 05, 2024 | 23.41 | 23.41 | 22.51 | 22.85 | 794,011 | -0.89(-3.74%) |
Feb 02, 2024 | 24.52 | 24.52 | 23.24 | 23.73 | 521,587 | -0.67(-2.76%) |
Feb 01, 2024 | 24.40 | 24.57 | 24.10 | 24.40 | 271,554 | +0.11(+0.46%) |
Jan 31, 2024 | 24.68 | 25.03 | 24.19 | 24.29 | 310,316 | -0.38(-1.55%) |
Jan 30, 2024 | 24.76 | 24.85 | 24.36 | 24.68 | 317,565 | -0.21(-0.83%) |
Jan 29, 2024 | 24.19 | 25.03 | 23.91 | 24.88 | 255,259 | +0.62(+2.54%) |
Jan 26, 2024 | 24.59 | 24.66 | 24.15 | 24.26 | 309,663 | -0.25(-1.03%) |
Jan 25, 2024 | 24.26 | 24.54 | 23.90 | 24.52 | 429,454 | +0.47(+1.94%) |
Jan 24, 2024 | 24.39 | 24.55 | 23.92 | 24.05 | 351,438 | -0.12(-0.50%) |
Jan 23, 2024 | 24.27 | 24.40 | 23.88 | 24.17 | 209,232 | +0.20(+0.82%) |
Jan 22, 2024 | 23.98 | 24.39 | 23.84 | 23.98 | 318,506 | -0.01(-0.04%) |
Jan 19, 2024 | 23.59 | 24.12 | 23.20 | 23.98 | 427,435 | +0.34(+1.42%) |
Jan 18, 2024 | 23.52 | 23.95 | 23.41 | 23.65 | 417,759 | +0.15(+0.64%) |
Jan 17, 2024 | 23.72 | 23.81 | 23.03 | 23.50 | 358,342 | -0.52(-2.18%) |
Jan 16, 2024 | 24.12 | 24.41 | 23.67 | 24.02 | 559,335 | -0.02(-0.08%) |
Jan 12, 2024 | 24.68 | 24.95 | 23.86 | 24.04 | 313,017 | -0.44(-1.79%) |
Jan 11, 2024 | 25.32 | 25.32 | 24.38 | 24.48 | 299,221 | -0.87(-3.43%) |
Jan 10, 2024 | 25.59 | 25.66 | 25.30 | 25.35 | 300,524 | -0.17(-0.66%) |
Jan 09, 2024 | 25.51 | 25.63 | 25.19 | 25.52 | 153,271 | +0.01(+0.04%) |
Jan 08, 2024 | 24.43 | 25.53 | 24.39 | 25.51 | 222,961 | +1.06(+4.36%) |
Jan 05, 2024 | 23.91 | 24.79 | 23.86 | 24.44 | 274,412 | +0.35(+1.43%) |
Jan 04, 2024 | 23.82 | 24.28 | 23.82 | 24.10 | 345,674 | +0.14(+0.58%) |
Jan 03, 2024 | 24.19 | 24.21 | 23.83 | 23.96 | 603,747 | -0.35(-1.42%) |
Jan 02, 2024 | 24.52 | 25.27 | 24.19 | 24.30 | 580,274 | -0.24(-0.99%) |
Dec 29, 2023 | 24.41 | 24.81 | 24.23 | 24.55 | 297,090 | +0.02(+0.08%) |
Dec 28, 2023 | 24.44 | 24.61 | 24.21 | 24.53 | 484,493 | -0.07(-0.27%) |
Dec 27, 2023 | 24.82 | 25.06 | 24.50 | 24.59 | 795,259 | -0.25(-1.02%) |
Dec 26, 2023 | 25.01 | 25.15 | 24.83 | 24.84 | 395,688 | -0.15(-0.60%) |
Dec 22, 2023 | 25.52 | 25.57 | 24.96 | 24.99 | 714,726 | -0.21(-0.85%) |
Dec 21, 2023 | 24.97 | 25.53 | 24.97 | 25.21 | 379,550 | +0.50(+2.04%) |
Dec 20, 2023 | 25.03 | 25.37 | 24.68 | 24.70 | 289,366 | -0.44(-1.75%) |
Dec 19, 2023 | 24.58 | 25.25 | 24.58 | 25.14 | 323,220 | +0.58(+2.36%) |
Dec 18, 2023 | 24.93 | 25.20 | 24.18 | 24.56 | 344,340 | -0.48(-1.90%) |
Dec 15, 2023 | 25.64 | 25.68 | 24.91 | 25.04 | 839,406 | -0.56(-2.19%) |
Dec 14, 2023 | 24.37 | 25.97 | 24.37 | 25.60 | 1,068,403 | +1.34(+5.54%) |
Dec 13, 2023 | 23.26 | 24.28 | 23.02 | 24.26 | 886,075 | +0.97(+4.17%) |
Dec 12, 2023 | 23.62 | 23.64 | 23.17 | 23.28 | 541,641 | -0.49(-2.04%) |
Dec 11, 2023 | 23.39 | 23.78 | 23.08 | 23.77 | 732,953 | +0.20(+0.83%) |
Dec 08, 2023 | 23.58 | 23.82 | 23.31 | 23.57 | 532,739 | -0.21(-0.86%) |
Dec 07, 2023 | 24.26 | 24.26 | 23.72 | 23.78 | 455,657 | -0.38(-1.58%) |
Dec 06, 2023 | 23.25 | 24.18 | 23.25 | 24.16 | 407,699 | +0.97(+4.19%) |
Dec 05, 2023 | 23.70 | 23.88 | 23.19 | 23.19 | 318,015 | -0.61(-2.55%) |
Dec 04, 2023 | 23.88 | 24.26 | 23.74 | 23.80 | 384,544 | -0.41(-1.70%) |