Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.35 | 22.79 | 22.22 | 22.41 | 753,831 | +0.19(+0.86%) |
Feb 28, 2024 | 22.42 | 22.63 | 22.21 | 22.22 | 583,573 | +0.24(+1.08%) |
Feb 27, 2024 | 21.91 | 22.16 | 21.71 | 21.98 | 858,972 | +0.07(+0.31%) |
Feb 26, 2024 | 22.22 | 22.25 | 21.78 | 21.92 | 678,713 | -0.39(-1.73%) |
Feb 23, 2024 | 22.55 | 22.73 | 22.06 | 22.30 | 548,244 | -0.24(-1.07%) |
Feb 22, 2024 | 22.28 | 22.71 | 22.20 | 22.54 | 574,476 | -0.11(-0.47%) |
Feb 21, 2024 | 22.59 | 22.88 | 22.52 | 22.65 | 362,120 | -0.03(-0.13%) |
Feb 20, 2024 | 23.02 | 23.24 | 22.51 | 22.68 | 330,868 | -0.35(-1.51%) |
Feb 16, 2024 | 23.01 | 23.38 | 22.77 | 23.02 | 505,928 | -0.26(-1.12%) |
Feb 15, 2024 | 22.47 | 23.41 | 22.27 | 23.28 | 576,376 | +0.85(+3.78%) |
Feb 14, 2024 | 22.42 | 22.59 | 22.30 | 22.44 | 313,534 | +0.24(+1.08%) |
Feb 13, 2024 | 22.79 | 22.81 | 22.18 | 22.20 | 628,398 | -1.04(-4.48%) |
Feb 12, 2024 | 22.88 | 23.48 | 22.88 | 23.24 | 722,845 | +0.19(+0.84%) |
Feb 09, 2024 | 23.05 | 23.31 | 22.81 | 23.04 | 477,160 | -0.03(-0.13%) |
Feb 08, 2024 | 23.77 | 23.80 | 23.06 | 23.07 | 587,137 | -0.92(-3.82%) |
Feb 07, 2024 | 24.19 | 24.30 | 23.67 | 23.99 | 419,677 | +0.03(+0.12%) |
Feb 06, 2024 | 23.62 | 24.11 | 23.27 | 23.96 | 376,003 | +0.40(+1.68%) |
Feb 05, 2024 | 24.15 | 24.15 | 23.22 | 23.56 | 769,818 | -0.92(-3.74%) |
Feb 02, 2024 | 25.29 | 25.29 | 23.97 | 24.48 | 505,695 | -0.69(-2.76%) |
Feb 01, 2024 | 25.17 | 25.35 | 24.85 | 25.17 | 263,280 | +0.12(+0.46%) |
Jan 31, 2024 | 25.45 | 25.82 | 24.95 | 25.06 | 300,861 | -0.39(-1.55%) |
Jan 30, 2024 | 25.54 | 25.63 | 25.12 | 25.45 | 307,889 | -0.21(-0.83%) |
Jan 29, 2024 | 24.95 | 25.82 | 24.66 | 25.66 | 247,482 | +0.64(+2.54%) |
Jan 26, 2024 | 25.36 | 25.43 | 24.91 | 25.03 | 300,228 | -0.26(-1.03%) |
Jan 25, 2024 | 25.03 | 25.31 | 24.65 | 25.29 | 416,369 | +0.48(+1.94%) |
Jan 24, 2024 | 25.15 | 25.32 | 24.68 | 24.81 | 340,730 | -0.13(-0.50%) |
Jan 23, 2024 | 25.04 | 25.16 | 24.63 | 24.93 | 202,857 | +0.20(+0.82%) |
Jan 22, 2024 | 24.73 | 25.15 | 24.58 | 24.73 | 308,801 | -0.01(-0.04%) |
Jan 19, 2024 | 24.33 | 24.87 | 23.93 | 24.74 | 414,412 | +0.35(+1.42%) |
Jan 18, 2024 | 24.26 | 24.70 | 24.14 | 24.39 | 405,031 | +0.15(+0.64%) |
Jan 17, 2024 | 24.47 | 24.55 | 23.76 | 24.24 | 347,423 | -0.54(-2.18%) |
Jan 16, 2024 | 24.88 | 25.18 | 24.41 | 24.78 | 542,293 | -0.02(-0.08%) |
Jan 12, 2024 | 25.45 | 25.73 | 24.61 | 24.80 | 303,480 | -0.45(-1.79%) |
Jan 11, 2024 | 26.12 | 26.12 | 25.14 | 25.25 | 290,104 | -0.90(-3.43%) |
Jan 10, 2024 | 26.40 | 26.46 | 26.10 | 26.14 | 291,367 | -0.17(-0.66%) |
Jan 09, 2024 | 26.31 | 26.43 | 25.98 | 26.32 | 148,601 | +0.01(+0.04%) |
Jan 08, 2024 | 25.20 | 26.33 | 25.15 | 26.31 | 216,168 | +1.10(+4.36%) |
Jan 05, 2024 | 24.66 | 25.57 | 24.61 | 25.21 | 266,051 | +0.36(+1.43%) |
Jan 04, 2024 | 24.57 | 25.05 | 24.57 | 24.85 | 335,142 | +0.14(+0.58%) |
Jan 03, 2024 | 24.95 | 24.97 | 24.57 | 24.71 | 585,351 | -0.36(-1.42%) |
Jan 02, 2024 | 25.29 | 26.07 | 24.95 | 25.07 | 562,594 | -0.25(-0.99%) |
Dec 29, 2023 | 25.18 | 25.59 | 24.99 | 25.32 | 288,038 | +0.02(+0.08%) |
Dec 28, 2023 | 25.21 | 25.38 | 24.97 | 25.30 | 469,731 | -0.07(-0.27%) |
Dec 27, 2023 | 25.60 | 25.85 | 25.27 | 25.36 | 771,029 | -0.26(-1.02%) |
Dec 26, 2023 | 25.80 | 25.94 | 25.61 | 25.62 | 383,632 | -0.15(-0.60%) |
Dec 22, 2023 | 26.32 | 26.37 | 25.74 | 25.78 | 692,949 | -0.22(-0.85%) |
Dec 21, 2023 | 25.75 | 26.33 | 25.75 | 26.00 | 367,985 | +0.52(+2.04%) |
Dec 20, 2023 | 25.82 | 26.16 | 25.45 | 25.48 | 280,549 | -0.45(-1.75%) |
Dec 19, 2023 | 25.35 | 26.04 | 25.35 | 25.93 | 313,372 | +0.60(+2.36%) |
Dec 18, 2023 | 25.71 | 25.99 | 24.94 | 25.34 | 333,849 | -0.49(-1.90%) |
Dec 15, 2023 | 26.44 | 26.49 | 25.69 | 25.83 | 813,830 | -0.58(-2.19%) |
Dec 14, 2023 | 25.13 | 26.79 | 25.13 | 26.41 | 1,035,850 | +1.39(+5.54%) |
Dec 13, 2023 | 23.99 | 25.05 | 23.75 | 25.02 | 859,077 | +1.00(+4.17%) |
Dec 12, 2023 | 24.36 | 24.38 | 23.90 | 24.02 | 525,138 | -0.50(-2.04%) |
Dec 11, 2023 | 24.12 | 24.53 | 23.80 | 24.52 | 710,621 | +0.20(+0.83%) |
Dec 08, 2023 | 24.32 | 24.57 | 24.04 | 24.31 | 516,507 | -0.21(-0.86%) |
Dec 07, 2023 | 25.03 | 25.03 | 24.47 | 24.53 | 441,774 | -0.39(-1.58%) |
Dec 06, 2023 | 23.98 | 24.94 | 23.98 | 24.92 | 395,277 | +1.00(+4.19%) |
Dec 05, 2023 | 24.45 | 24.63 | 23.92 | 23.92 | 308,326 | -0.63(-2.55%) |
Dec 04, 2023 | 24.63 | 25.03 | 24.48 | 24.55 | 372,827 | -0.42(-1.70%) |