Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.95 | 22.35 | 21.79 | 21.90 | 797,705 | +0.01(+0.05%) |
Feb 28, 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 554,754 | +0.08(+0.37%) |
Feb 27, 2024 | 21.57 | 21.86 | 21.47 | 21.81 | 456,958 | +0.24(+1.11%) |
Feb 26, 2024 | 21.54 | 22.00 | 21.38 | 21.57 | 402,165 | +0.03(+0.14%) |
Feb 23, 2024 | 21.18 | 21.58 | 20.89 | 21.54 | 1,104,737 | +0.39(+1.84%) |
Feb 22, 2024 | 21.39 | 21.64 | 21.14 | 21.15 | 807,408 | -0.23(-1.08%) |
Feb 21, 2024 | 21.19 | 21.53 | 21.11 | 21.38 | 639,287 | +0.19(+0.90%) |
Feb 20, 2024 | 20.95 | 21.83 | 20.95 | 21.19 | 1,196,459 | +0.36(+1.73%) |
Feb 16, 2024 | 20.83 | 0 | +0.10(+0.48%) | |||
Feb 15, 2024 | 20.35 | 20.85 | 20.35 | 20.73 | 404,199 | +0.17(+0.83%) |
Feb 14, 2024 | 20.50 | 20.77 | 20.38 | 20.56 | 684,862 | +0.16(+0.78%) |
Feb 13, 2024 | 21.91 | 21.97 | 20.21 | 20.40 | 1,265,980 | -1.61(-7.31%) |
Feb 12, 2024 | 21.98 | 22.09 | 21.92 | 22.01 | 369,510 | -0.01(-0.05%) |
Feb 09, 2024 | 21.85 | 22.08 | 21.85 | 22.02 | 377,775 | +0.17(+0.78%) |
Feb 08, 2024 | 21.76 | 22.03 | 21.76 | 21.85 | 392,087 | +0.10(+0.46%) |
Feb 07, 2024 | 21.75 | 22.02 | 21.66 | 21.75 | 367,169 | -0.20(-0.91%) |
Feb 06, 2024 | 22.01 | 22.11 | 21.84 | 21.95 | 367,676 | -0.02(-0.09%) |
Feb 05, 2024 | 22.12 | 22.29 | 21.67 | 21.97 | 326,631 | -0.15(-0.68%) |
Feb 02, 2024 | 21.87 | 22.26 | 21.87 | 22.12 | 213,001 | +0.13(+0.59%) |
Feb 01, 2024 | 22.44 | 22.59 | 21.94 | 21.99 | 350,281 | -0.27(-1.21%) |
Jan 31, 2024 | 23.01 | 23.06 | 21.89 | 22.26 | 663,716 | -0.75(-3.26%) |
Jan 30, 2024 | 22.85 | 23.06 | 22.65 | 23.01 | 321,152 | +0.05(+0.22%) |
Jan 29, 2024 | 23.00 | 23.20 | 22.85 | 22.96 | 199,300 | -0.16(-0.69%) |
Jan 26, 2024 | 23.00 | 23.30 | 22.87 | 23.12 | 206,337 | +0.16(+0.70%) |
Jan 25, 2024 | 22.68 | 23.15 | 22.62 | 22.96 | 378,135 | +0.45(+2.00%) |
Jan 24, 2024 | 22.86 | 22.92 | 22.25 | 22.51 | 262,054 | -0.20(-0.88%) |
Jan 23, 2024 | 22.49 | 22.90 | 22.49 | 22.71 | 249,380 | +0.28(+1.25%) |
Jan 22, 2024 | 21.99 | 22.50 | 21.78 | 22.43 | 465,843 | +0.56(+2.56%) |
Jan 19, 2024 | 22.20 | 22.38 | 21.75 | 21.87 | 473,362 | -0.24(-1.09%) |
Jan 18, 2024 | 22.49 | 22.98 | 22.10 | 22.11 | 572,494 | -0.09(-0.41%) |
Jan 17, 2024 | 21.49 | 22.29 | 21.44 | 22.20 | 1,099,834 | +0.51(+2.35%) |
Jan 16, 2024 | 24.50 | 24.73 | 21.64 | 21.69 | 2,023,337 | -4.04(-15.70%) |
Jan 15, 2024 | 25.52 | 25.77 | 25.25 | 25.73 | 87,242 | +0.26(+1.02%) |
Jan 12, 2024 | 24.95 | 25.52 | 24.52 | 25.47 | 271,810 | +0.89(+3.62%) |
Jan 11, 2024 | 24.21 | 24.69 | 24.08 | 24.58 | 282,235 | +0.60(+2.50%) |
Jan 10, 2024 | 24.50 | 24.74 | 23.91 | 23.98 | 648,897 | -0.52(-2.12%) |
Jan 09, 2024 | 24.70 | 24.70 | 24.32 | 24.50 | 164,389 | -0.14(-0.57%) |
Jan 08, 2024 | 24.57 | 24.75 | 24.40 | 24.64 | 280,278 | -0.30(-1.20%) |
Jan 05, 2024 | 25.34 | 25.34 | 24.84 | 24.94 | 201,714 | -0.22(-0.87%) |
Jan 04, 2024 | 25.68 | 25.72 | 24.98 | 25.16 | 169,503 | -0.23(-0.91%) |
Jan 03, 2024 | 25.18 | 25.60 | 25.18 | 25.39 | 192,664 | +0.14(+0.55%) |
Jan 02, 2024 | 25.26 | 25.30 | 24.95 | 25.25 | 315,847 | +0.30(+1.20%) |
Dec 29, 2023 | 24.95 | 0 | -0.04(-0.16%) | |||
Dec 28, 2023 | 25.36 | 25.40 | 24.97 | 24.99 | 151,821 | -0.40(-1.58%) |
Dec 27, 2023 | 25.41 | 25.76 | 25.37 | 25.39 | 214,627 | -0.01(-0.04%) |
Dec 22, 2023 | 25.40 | 0 | +0.02(+0.08%) | |||
Dec 21, 2023 | 25.25 | 25.41 | 24.98 | 25.38 | 401,618 | +0.25(+0.99%) |
Dec 20, 2023 | 24.56 | 25.36 | 24.56 | 25.13 | 589,106 | +0.56(+2.28%) |
Dec 19, 2023 | 24.00 | 24.65 | 23.91 | 24.57 | 645,704 | +0.59(+2.46%) |
Dec 18, 2023 | 24.26 | 24.46 | 23.83 | 23.98 | 537,903 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.36 | 23.80 | 24.06 | 439,435 | -0.30(-1.23%) |
Dec 14, 2023 | 24.65 | 24.78 | 24.33 | 24.36 | 372,909 | -0.20(-0.81%) |
Dec 13, 2023 | 24.51 | 25.10 | 24.35 | 24.56 | 319,414 | +0.06(+0.24%) |
Dec 12, 2023 | 24.19 | 24.73 | 24.19 | 24.50 | 363,020 | -0.34(-1.37%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.69 | 24.84 | 357,593 | -0.68(-2.66%) |
Dec 08, 2023 | 25.60 | 25.87 | 25.35 | 25.52 | 262,190 | +0.13(+0.51%) |
Dec 07, 2023 | 25.62 | 25.90 | 25.36 | 25.39 | 410,933 | -0.08(-0.31%) |
Dec 06, 2023 | 26.04 | 26.25 | 25.45 | 25.47 | 350,677 | -0.80(-3.05%) |
Dec 05, 2023 | 26.44 | 26.78 | 26.14 | 26.27 | 313,271 | -0.06(-0.23%) |
Dec 04, 2023 | 27.12 | 27.16 | 26.30 | 26.33 | 506,992 | -1.01(-3.69%) |