Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.06 | 24.09 | 23.79 | 24.00 | 85,131 | +0.24(+0.99%) |
Feb 28, 2024 | 23.68 | 23.91 | 23.65 | 23.76 | 72,281 | -0.10(-0.41%) |
Feb 27, 2024 | 23.66 | 24.04 | 23.65 | 23.86 | 98,329 | +0.21(+0.87%) |
Feb 26, 2024 | 23.69 | 23.93 | 23.58 | 23.66 | 98,305 | -0.06(-0.25%) |
Feb 23, 2024 | 23.63 | 23.90 | 23.41 | 23.71 | 82,046 | +0.02(+0.08%) |
Feb 22, 2024 | 23.95 | 23.95 | 23.57 | 23.69 | 119,088 | -0.10(-0.41%) |
Feb 21, 2024 | 23.99 | 24.16 | 23.76 | 23.79 | 98,815 | -0.14(-0.57%) |
Feb 20, 2024 | 24.51 | 24.51 | 23.90 | 23.93 | 98,232 | -0.35(-1.45%) |
Feb 16, 2024 | 24.49 | 24.67 | 24.21 | 24.28 | 134,312 | -0.18(-0.72%) |
Feb 15, 2024 | 24.28 | 24.57 | 24.26 | 24.46 | 128,240 | +0.45(+1.88%) |
Feb 14, 2024 | 24.00 | 25.00 | 23.84 | 24.01 | 87,198 | +0.12(+0.49%) |
Feb 13, 2024 | 24.74 | 24.92 | 23.78 | 23.89 | 119,206 | -1.37(-5.43%) |
Feb 12, 2024 | 25.60 | 25.72 | 25.21 | 25.26 | 85,194 | -0.19(-0.73%) |
Feb 09, 2024 | 25.22 | 25.54 | 24.77 | 25.45 | 71,711 | +0.32(+1.29%) |
Feb 08, 2024 | 24.57 | 25.97 | 24.57 | 25.13 | 101,740 | +0.88(+3.64%) |
Feb 07, 2024 | 24.39 | 24.39 | 23.93 | 24.24 | 67,940 | -0.22(-0.88%) |
Feb 06, 2024 | 24.32 | 24.69 | 24.28 | 24.46 | 66,182 | +0.09(+0.36%) |
Feb 05, 2024 | 25.01 | 25.02 | 24.37 | 24.37 | 61,338 | -0.85(-3.38%) |
Feb 02, 2024 | 25.53 | 25.53 | 25.18 | 25.22 | 62,126 | -0.63(-2.43%) |
Feb 01, 2024 | 25.47 | 25.93 | 25.15 | 25.85 | 64,989 | +0.26(+1.03%) |
Jan 31, 2024 | 25.76 | 26.30 | 25.58 | 25.59 | 110,279 | -0.25(-0.95%) |
Jan 30, 2024 | 25.63 | 26.09 | 25.60 | 25.83 | 58,009 | +0.09(+0.34%) |
Jan 29, 2024 | 25.68 | 25.76 | 25.43 | 25.74 | 55,331 | +0.08(+0.31%) |
Jan 26, 2024 | 25.74 | 26.05 | 25.64 | 25.67 | 69,861 | -0.02(-0.08%) |
Jan 25, 2024 | 25.65 | 25.70 | 25.25 | 25.69 | 52,298 | +0.49(+1.95%) |
Jan 24, 2024 | 25.69 | 25.69 | 25.09 | 25.19 | 61,835 | -0.09(-0.35%) |
Jan 23, 2024 | 25.34 | 25.38 | 25.11 | 25.28 | 60,291 | +0.11(+0.43%) |
Jan 22, 2024 | 25.21 | 25.55 | 25.04 | 25.18 | 66,848 | -0.02(-0.08%) |
Jan 19, 2024 | 25.61 | 25.64 | 24.88 | 25.19 | 102,618 | -0.21(-0.81%) |
Jan 18, 2024 | 25.69 | 25.81 | 25.37 | 25.40 | 88,923 | -0.30(-1.16%) |
Jan 17, 2024 | 25.42 | 25.72 | 25.26 | 25.70 | 88,421 | +0.07(+0.26%) |
Jan 16, 2024 | 25.86 | 26.12 | 25.53 | 25.63 | 132,635 | -0.08(-0.30%) |
Jan 12, 2024 | 26.45 | 26.45 | 25.65 | 25.71 | 88,221 | -0.25(-0.97%) |
Jan 11, 2024 | 26.31 | 26.31 | 25.50 | 25.96 | 149,947 | -0.49(-1.86%) |
Jan 10, 2024 | 25.42 | 26.54 | 24.84 | 26.45 | 132,811 | +0.99(+3.91%) |
Jan 09, 2024 | 27.17 | 27.17 | 25.42 | 25.46 | 119,271 | -2.00(-7.28%) |
Jan 08, 2024 | 27.53 | 27.79 | 27.27 | 27.46 | 129,924 | +0.06(+0.21%) |
Jan 05, 2024 | 27.37 | 27.82 | 27.25 | 27.40 | 122,098 | -0.01(-0.04%) |
Jan 04, 2024 | 27.21 | 27.53 | 27.19 | 27.41 | 71,543 | +0.22(+0.82%) |
Jan 03, 2024 | 27.61 | 27.83 | 27.16 | 27.19 | 86,908 | -0.45(-1.64%) |
Jan 02, 2024 | 27.24 | 27.72 | 27.24 | 27.64 | 81,017 | +0.38(+1.38%) |
Dec 29, 2023 | 27.47 | 27.54 | 27.25 | 27.26 | 66,492 | -0.27(-0.98%) |
Dec 28, 2023 | 27.02 | 27.64 | 27.01 | 27.54 | 81,325 | +0.36(+1.32%) |
Dec 27, 2023 | 26.87 | 27.30 | 26.75 | 27.18 | 54,379 | +0.38(+1.41%) |
Dec 26, 2023 | 26.65 | 26.87 | 26.40 | 26.80 | 62,741 | +0.16(+0.62%) |
Dec 22, 2023 | 26.49 | 26.91 | 26.49 | 26.64 | 72,993 | +0.28(+1.06%) |
Dec 21, 2023 | 26.59 | 26.74 | 26.15 | 26.36 | 154,560 | -0.17(-0.66%) |
Dec 20, 2023 | 26.28 | 27.47 | 26.27 | 26.53 | 100,324 | +0.31(+1.18%) |
Dec 19, 2023 | 26.01 | 26.29 | 25.87 | 26.22 | 70,795 | +0.41(+1.57%) |
Dec 18, 2023 | 25.96 | 26.15 | 25.67 | 25.82 | 75,218 | -0.13(-0.48%) |
Dec 15, 2023 | 26.34 | 26.34 | 25.88 | 25.94 | 224,624 | -0.23(-0.89%) |
Dec 14, 2023 | 25.89 | 26.39 | 25.66 | 26.17 | 120,263 | +0.61(+2.38%) |
Dec 13, 2023 | 24.64 | 25.57 | 24.43 | 25.56 | 236,477 | +0.89(+3.60%) |
Dec 12, 2023 | 24.72 | 24.79 | 24.38 | 24.68 | 44,608 | -0.01(-0.04%) |
Dec 11, 2023 | 24.50 | 24.83 | 24.48 | 24.69 | 52,621 | +0.07(+0.27%) |
Dec 08, 2023 | 24.54 | 24.73 | 23.92 | 24.62 | 106,340 | -0.02(-0.08%) |
Dec 07, 2023 | 24.57 | 24.87 | 24.52 | 24.64 | 47,687 | +0.01(+0.04%) |
Dec 06, 2023 | 24.48 | 24.79 | 24.44 | 24.63 | 95,984 | +0.31(+1.27%) |
Dec 05, 2023 | 24.52 | 24.63 | 24.19 | 24.32 | 63,471 | -0.31(-1.26%) |
Dec 04, 2023 | 24.45 | 24.83 | 24.43 | 24.63 | 76,215 | +0.21(+0.87%) |