Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 2,334 | -0.87(-3.34%) |
Feb 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 911 | -0.87(-3.23%) |
Feb 27, 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 2,504 | +0.64(+2.43%) |
Feb 26, 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 2,744 | -0.51(-1.90%) |
Feb 23, 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 35,526 | +2.41(+9.88%) |
Feb 22, 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 19,720 | +1.40(+6.09%) |
Feb 21, 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 7,098 | -3.12(-11.95%) |
Feb 20, 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 1,036 | +3.12(+13.57%) |
Feb 16, 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 846 | -0.30(-1.29%) |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 694 | +1.25(+5.67%) |
Feb 14, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 240 | -1.92(-8.01%) |
Feb 09, 2024 | 23.97 | 223 | +0.20(+0.84%) | |||
Feb 05, 2024 | 23.77 | 171 | -0.18(-0.75%) | |||
Feb 02, 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 3,978 | -0.95(-3.82%) |
Feb 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 1,151 | -0.25(-0.99%) |
Jan 31, 2024 | 25.19 | 25.21 | 25.15 | 25.15 | 507 | -0.47(-1.83%) |
Jan 30, 2024 | 25.56 | 26.20 | 25.44 | 25.62 | 10,471 | -0.98(-3.68%) |
Jan 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 1,205 | +0.97(+3.78%) |
Jan 26, 2024 | 25.78 | 25.79 | 25.17 | 25.63 | 3,181 | +0.39(+1.55%) |
Jan 25, 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 489 | -0.01(-0.04%) |
Jan 24, 2024 | 25.40 | 27.80 | 25.25 | 25.25 | 5,490 | +0.75(+3.06%) |
Jan 23, 2024 | 24.17 | 24.76 | 24.16 | 24.50 | 8,602 | +0.10(+0.41%) |
Jan 22, 2024 | 23.90 | 24.40 | 23.85 | 24.40 | 7,715 | +0.88(+3.74%) |
Jan 19, 2024 | 24.20 | 24.25 | 23.50 | 23.52 | 4,205 | -0.48(-2.00%) |
Jan 17, 2024 | 24.00 | 2,633 | +0.44(+1.87%) | |||
Jan 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 347 | -0.79(-3.24%) |
Jan 12, 2024 | 24.75 | 24.95 | 24.35 | 24.35 | 3,231 | -0.35(-1.42%) |
Jan 11, 2024 | 25.95 | 26.00 | 24.70 | 24.70 | 4,301 | -1.60(-6.08%) |
Jan 10, 2024 | 26.23 | 26.50 | 25.40 | 26.30 | 13,237 | -0.51(-1.90%) |
Jan 09, 2024 | 27.00 | 27.30 | 26.80 | 26.81 | 8,669 | +0.31(+1.17%) |
Jan 08, 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 2,985 | -0.09(-0.34%) |
Jan 05, 2024 | 25.63 | 26.59 | 25.63 | 26.59 | 1,131 | +1.26(+4.97%) |
Jan 04, 2024 | 26.13 | 27.00 | 25.30 | 25.33 | 1,843 | +0.33(+1.32%) |
Jan 03, 2024 | 24.89 | 25.35 | 24.89 | 25.00 | 2,596 | +0.00(+0.00%) |
Jan 02, 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 8,657 | -3.18(-11.28%) |
Dec 29, 2023 | 26.90 | 29.59 | 24.30 | 28.18 | 3,442 | +4.27(+17.86%) |
Dec 28, 2023 | 23.87 | 23.91 | 23.87 | 23.91 | 4,569 | +0.25(+1.06%) |
Dec 27, 2023 | 24.02 | 24.02 | 23.56 | 23.66 | 5,279 | -1.45(-5.77%) |
Dec 26, 2023 | 27.00 | 27.00 | 25.11 | 25.11 | 1,511 | -0.39(-1.53%) |
Dec 22, 2023 | 20.84 | 25.50 | 20.84 | 25.50 | 8,063 | +6.46(+33.93%) |
Dec 21, 2023 | 19.58 | 19.58 | 19.04 | 19.04 | 1,031 | -0.50(-2.56%) |
Dec 20, 2023 | 19.29 | 19.71 | 19.25 | 19.54 | 2,355 | +2.12(+12.14%) |
Dec 19, 2023 | 19.42 | 19.42 | 17.42 | 17.42 | 1,857 | -1.47(-7.76%) |
Dec 18, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 320 | +1.37(+7.82%) |
Dec 15, 2023 | 17.33 | 17.58 | 17.33 | 17.52 | 636 | -0.69(-3.79%) |
Dec 12, 2023 | 18.21 | 258 | +0.74(+4.24%) | |||
Dec 11, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 246 | -0.53(-2.94%) |
Dec 08, 2023 | 17.60 | 18.00 | 17.57 | 18.00 | 2,074 | +0.92(+5.39%) |
Dec 07, 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 546 | -1.42(-7.68%) |
Dec 06, 2023 | 18.94 | 18.94 | 18.50 | 18.50 | 3,862 | -0.60(-3.14%) |
Dec 05, 2023 | 18.85 | 19.10 | 18.42 | 19.10 | 1,257 | -0.15(-0.78%) |
Dec 04, 2023 | 19.27 | 19.27 | 19.11 | 19.25 | 2,470 | -0.27(-1.38%) |