Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.22 | 26.41 | 25.62 | 25.62 | 19,174 | -0.66(-2.53%) |
Feb 28, 2024 | 25.53 | 26.29 | 25.45 | 26.29 | 28,280 | +0.54(+2.08%) |
Feb 27, 2024 | 25.55 | 25.79 | 25.20 | 25.75 | 15,736 | +0.11(+0.43%) |
Feb 26, 2024 | 25.27 | 25.68 | 24.95 | 25.64 | 12,484 | +0.17(+0.66%) |
Feb 23, 2024 | 24.95 | 25.47 | 24.43 | 25.47 | 15,956 | +0.55(+2.19%) |
Feb 22, 2024 | 24.77 | 25.12 | 24.04 | 24.93 | 14,814 | +0.29(+1.17%) |
Feb 21, 2024 | 24.93 | 25.10 | 24.46 | 24.64 | 20,061 | -0.61(-2.40%) |
Feb 20, 2024 | 25.53 | 25.56 | 24.83 | 25.24 | 24,570 | -0.51(-1.96%) |
Feb 16, 2024 | 24.85 | 25.78 | 24.85 | 25.75 | 19,716 | +0.25(+0.97%) |
Feb 15, 2024 | 24.98 | 25.50 | 24.93 | 25.50 | 17,557 | +0.39(+1.54%) |
Feb 14, 2024 | 23.81 | 25.12 | 23.81 | 25.12 | 20,670 | +1.11(+4.63%) |
Feb 13, 2024 | 24.38 | 24.48 | 23.93 | 24.00 | 11,510 | -0.65(-2.66%) |
Feb 12, 2024 | 24.07 | 24.98 | 24.07 | 24.66 | 22,683 | +0.41(+1.68%) |
Feb 09, 2024 | 23.84 | 24.50 | 23.59 | 24.25 | 17,997 | +0.12(+0.49%) |
Feb 08, 2024 | 24.31 | 24.34 | 23.99 | 24.13 | 15,660 | -0.27(-1.10%) |
Feb 07, 2024 | 24.52 | 24.52 | 24.17 | 24.40 | 12,357 | -0.27(-1.09%) |
Feb 06, 2024 | 24.54 | 24.69 | 24.25 | 24.67 | 16,716 | -0.17(-0.68%) |
Feb 05, 2024 | 24.10 | 24.97 | 24.05 | 24.84 | 42,024 | +0.37(+1.50%) |
Feb 02, 2024 | 23.89 | 24.49 | 23.76 | 24.47 | 29,441 | +0.42(+1.73%) |
Feb 01, 2024 | 24.07 | 24.07 | 23.42 | 24.05 | 14,079 | +0.14(+0.58%) |
Jan 31, 2024 | 24.28 | 24.28 | 23.72 | 23.91 | 6,399 | -0.57(-2.31%) |
Jan 30, 2024 | 24.04 | 24.53 | 23.81 | 24.48 | 14,985 | +0.22(+0.90%) |
Jan 29, 2024 | 23.55 | 24.45 | 23.47 | 24.26 | 41,239 | +0.56(+2.34%) |
Jan 26, 2024 | 23.51 | 23.76 | 22.91 | 23.71 | 25,606 | +0.05(+0.21%) |
Jan 25, 2024 | 23.30 | 23.71 | 22.74 | 23.66 | 14,531 | +0.31(+1.32%) |
Jan 24, 2024 | 23.42 | 23.62 | 23.06 | 23.35 | 16,163 | +0.04(+0.17%) |
Jan 23, 2024 | 23.55 | 23.71 | 23.26 | 23.31 | 19,003 | -0.19(-0.80%) |
Jan 22, 2024 | 23.00 | 23.66 | 22.82 | 23.50 | 22,812 | +0.45(+1.94%) |
Jan 19, 2024 | 23.06 | 23.29 | 22.86 | 23.05 | 17,604 | -0.03(-0.13%) |
Jan 18, 2024 | 23.21 | 23.49 | 22.91 | 23.08 | 16,515 | -0.25(-1.06%) |
Jan 17, 2024 | 23.49 | 23.67 | 23.29 | 23.33 | 41,850 | -0.28(-1.18%) |
Jan 16, 2024 | 23.55 | 23.74 | 23.23 | 23.61 | 27,614 | -0.18(-0.75%) |
Jan 12, 2024 | 22.99 | 23.81 | 22.99 | 23.79 | 32,423 | +0.62(+2.65%) |
Jan 11, 2024 | 23.09 | 23.61 | 22.73 | 23.17 | 39,593 | +0.04(+0.17%) |
Jan 10, 2024 | 22.92 | 23.30 | 22.60 | 23.13 | 17,944 | +0.08(+0.34%) |
Jan 09, 2024 | 22.94 | 23.51 | 22.79 | 23.05 | 15,810 | -0.74(-3.13%) |
Jan 08, 2024 | 22.56 | 24.20 | 22.55 | 23.80 | 57,619 | +1.23(+5.45%) |
Jan 05, 2024 | 21.82 | 22.67 | 21.33 | 22.57 | 62,957 | +1.21(+5.67%) |
Jan 04, 2024 | 21.60 | 21.60 | 21.36 | 21.36 | 11,344 | -0.21(-0.97%) |
Jan 03, 2024 | 21.58 | 21.58 | 21.33 | 21.56 | 7,836 | -0.10(-0.46%) |
Jan 02, 2024 | 21.39 | 21.83 | 21.39 | 21.66 | 6,136 | +0.31(+1.44%) |
Dec 29, 2023 | 21.34 | 21.80 | 21.29 | 21.36 | 10,802 | +0.07(+0.33%) |
Dec 28, 2023 | 20.89 | 21.39 | 20.89 | 21.29 | 18,632 | +0.41(+1.98%) |
Dec 27, 2023 | 21.00 | 21.00 | 20.81 | 20.87 | 24,414 | -0.39(-1.85%) |
Dec 26, 2023 | 21.54 | 21.57 | 21.27 | 21.27 | 16,801 | -0.49(-2.26%) |
Dec 22, 2023 | 21.51 | 21.94 | 21.28 | 21.76 | 13,519 | +0.20(+0.91%) |
Dec 21, 2023 | 21.43 | 21.56 | 21.10 | 21.56 | 4,956 | +0.13(+0.60%) |
Dec 20, 2023 | 21.39 | 22.00 | 21.37 | 21.43 | 12,817 | -0.19(-0.87%) |
Dec 19, 2023 | 20.36 | 21.63 | 20.30 | 21.62 | 40,460 | +1.31(+6.45%) |
Dec 18, 2023 | 19.88 | 20.38 | 19.88 | 20.31 | 45,532 | +0.24(+1.18%) |
Dec 15, 2023 | 19.78 | 20.16 | 19.63 | 20.08 | 38,014 | +0.27(+1.34%) |
Dec 14, 2023 | 20.07 | 20.39 | 19.79 | 19.81 | 40,588 | -0.28(-1.37%) |
Dec 13, 2023 | 20.13 | 20.13 | 19.80 | 20.09 | 50,784 | +0.10(+0.49%) |
Dec 12, 2023 | 19.99 | 20.21 | 19.89 | 19.99 | 11,058 | -0.12(-0.59%) |
Dec 11, 2023 | 20.17 | 20.24 | 20.00 | 20.10 | 17,581 | -0.23(-1.11%) |
Dec 08, 2023 | 20.30 | 20.55 | 20.12 | 20.33 | 5,230 | -0.13(-0.63%) |
Dec 07, 2023 | 20.08 | 20.46 | 19.82 | 20.46 | 9,373 | +0.34(+1.71%) |
Dec 06, 2023 | 20.27 | 20.77 | 20.07 | 20.11 | 10,549 | -0.15(-0.73%) |
Dec 05, 2023 | 20.69 | 20.69 | 20.26 | 20.26 | 9,288 | -0.52(-2.51%) |
Dec 04, 2023 | 20.63 | 20.87 | 20.44 | 20.78 | 17,963 | +0.16(+0.76%) |