Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.92 | 25.30 | 24.66 | 24.78 | 226,427 | +0.32(+1.29%) |
Feb 28, 2024 | 25.37 | 25.48 | 24.35 | 24.46 | 291,094 | -0.90(-3.54%) |
Feb 27, 2024 | 23.71 | 26.20 | 22.97 | 25.36 | 441,409 | +1.43(+5.98%) |
Feb 26, 2024 | 23.69 | 24.20 | 23.52 | 23.93 | 237,325 | +0.22(+0.92%) |
Feb 23, 2024 | 23.57 | 23.79 | 23.37 | 23.71 | 371,825 | +0.08(+0.33%) |
Feb 22, 2024 | 23.91 | 24.16 | 23.58 | 23.63 | 183,938 | -0.34(-1.40%) |
Feb 21, 2024 | 24.55 | 24.55 | 23.79 | 23.97 | 199,586 | -0.66(-2.69%) |
Feb 20, 2024 | 24.04 | 25.04 | 23.92 | 24.63 | 277,659 | +0.18(+0.73%) |
Feb 16, 2024 | 25.00 | 25.27 | 24.41 | 24.45 | 170,110 | -0.77(-3.05%) |
Feb 15, 2024 | 24.57 | 25.28 | 24.57 | 25.22 | 457,626 | +0.80(+3.27%) |
Feb 14, 2024 | 24.70 | 24.70 | 24.25 | 24.42 | 218,110 | +0.14(+0.57%) |
Feb 13, 2024 | 24.49 | 24.78 | 24.15 | 24.29 | 208,827 | -0.95(-3.76%) |
Feb 12, 2024 | 24.79 | 25.73 | 24.78 | 25.23 | 215,141 | +0.45(+1.83%) |
Feb 09, 2024 | 24.44 | 24.91 | 24.13 | 24.78 | 182,192 | +0.31(+1.25%) |
Feb 08, 2024 | 24.38 | 24.74 | 24.38 | 24.47 | 142,082 | +0.01(+0.04%) |
Feb 07, 2024 | 24.42 | 24.73 | 24.00 | 24.46 | 259,493 | +0.04(+0.16%) |
Feb 06, 2024 | 24.38 | 24.94 | 24.11 | 24.42 | 127,226 | +0.00(+0.00%) |
Feb 05, 2024 | 24.89 | 24.89 | 24.23 | 24.42 | 115,412 | -0.75(-2.98%) |
Feb 02, 2024 | 24.92 | 25.35 | 24.71 | 25.17 | 176,459 | -0.04(-0.16%) |
Feb 01, 2024 | 24.89 | 25.37 | 24.72 | 25.21 | 398,004 | +0.39(+1.55%) |
Jan 31, 2024 | 25.22 | 25.75 | 24.78 | 24.83 | 250,640 | -0.80(-3.12%) |
Jan 30, 2024 | 26.18 | 27.79 | 25.44 | 25.63 | 480,016 | -3.38(-11.64%) |
Jan 29, 2024 | 28.41 | 29.01 | 28.26 | 29.00 | 105,955 | +0.67(+2.37%) |
Jan 26, 2024 | 28.05 | 28.35 | 27.72 | 28.33 | 180,657 | +0.39(+1.41%) |
Jan 25, 2024 | 27.64 | 28.27 | 27.47 | 27.94 | 169,351 | +0.69(+2.54%) |
Jan 24, 2024 | 27.64 | 27.64 | 26.81 | 27.25 | 136,914 | -0.10(-0.36%) |
Jan 23, 2024 | 27.62 | 27.68 | 27.07 | 27.35 | 100,860 | +0.03(+0.11%) |
Jan 22, 2024 | 26.59 | 27.35 | 26.58 | 27.32 | 168,382 | +0.90(+3.40%) |
Jan 19, 2024 | 26.13 | 26.50 | 25.69 | 26.42 | 204,098 | +0.43(+1.67%) |
Jan 18, 2024 | 25.78 | 26.00 | 25.66 | 25.98 | 71,615 | +0.23(+0.88%) |
Jan 17, 2024 | 25.47 | 25.81 | 25.42 | 25.76 | 95,222 | -0.06(-0.23%) |
Jan 16, 2024 | 25.14 | 25.84 | 24.86 | 25.82 | 157,969 | +0.41(+1.63%) |
Jan 12, 2024 | 25.77 | 25.94 | 25.22 | 25.40 | 95,988 | -0.06(-0.23%) |
Jan 11, 2024 | 25.91 | 26.00 | 25.32 | 25.46 | 116,246 | -0.49(-1.90%) |
Jan 10, 2024 | 25.17 | 25.96 | 25.06 | 25.95 | 243,095 | +0.58(+2.30%) |
Jan 09, 2024 | 25.86 | 25.97 | 25.26 | 25.37 | 194,666 | -0.74(-2.84%) |
Jan 08, 2024 | 26.42 | 26.56 | 25.90 | 26.11 | 453,755 | -0.22(-0.82%) |
Jan 05, 2024 | 26.69 | 27.15 | 26.30 | 26.33 | 208,182 | -0.51(-1.91%) |
Jan 04, 2024 | 27.16 | 27.30 | 26.80 | 26.84 | 206,044 | -0.57(-2.09%) |
Jan 03, 2024 | 28.46 | 28.46 | 27.40 | 27.41 | 131,243 | -1.16(-4.04%) |
Jan 02, 2024 | 29.12 | 29.41 | 28.40 | 28.57 | 195,679 | -0.73(-2.49%) |
Dec 29, 2023 | 30.01 | 30.17 | 29.30 | 29.30 | 136,761 | -0.72(-2.40%) |
Dec 28, 2023 | 29.70 | 30.09 | 29.66 | 30.02 | 104,475 | +0.15(+0.50%) |
Dec 27, 2023 | 30.26 | 30.37 | 29.84 | 29.87 | 118,640 | -0.37(-1.21%) |
Dec 26, 2023 | 30.00 | 30.27 | 29.41 | 30.24 | 101,553 | +0.43(+1.46%) |
Dec 22, 2023 | 29.86 | 30.29 | 29.62 | 29.80 | 164,500 | +0.27(+0.90%) |
Dec 21, 2023 | 29.56 | 29.74 | 29.21 | 29.54 | 100,379 | +0.23(+0.77%) |
Dec 20, 2023 | 29.63 | 30.32 | 29.28 | 29.31 | 118,242 | -0.56(-1.88%) |
Dec 19, 2023 | 29.84 | 30.36 | 29.82 | 29.87 | 130,366 | +0.16(+0.53%) |
Dec 18, 2023 | 30.30 | 30.37 | 29.67 | 29.72 | 79,463 | -0.54(-1.78%) |
Dec 15, 2023 | 30.55 | 30.69 | 29.98 | 30.25 | 230,728 | -0.08(-0.26%) |
Dec 14, 2023 | 29.94 | 30.52 | 29.93 | 30.33 | 125,479 | +0.94(+3.19%) |
Dec 13, 2023 | 28.80 | 29.42 | 27.99 | 29.39 | 304,600 | +0.67(+2.35%) |
Dec 12, 2023 | 29.12 | 29.12 | 28.64 | 28.72 | 55,557 | -0.31(-1.08%) |
Dec 11, 2023 | 28.83 | 29.14 | 28.56 | 29.03 | 84,687 | +0.14(+0.47%) |
Dec 08, 2023 | 28.39 | 29.08 | 28.39 | 28.89 | 95,976 | +0.51(+1.79%) |
Dec 07, 2023 | 27.53 | 28.43 | 27.42 | 28.39 | 176,470 | +0.81(+2.94%) |
Dec 06, 2023 | 27.68 | 28.22 | 27.55 | 27.57 | 88,492 | +0.17(+0.61%) |
Dec 05, 2023 | 27.72 | 27.82 | 27.33 | 27.41 | 103,234 | -0.36(-1.30%) |
Dec 04, 2023 | 27.49 | 27.97 | 27.45 | 27.77 | 90,425 | +0.24(+0.89%) |