Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.99 | 24.35 | 23.60 | 23.96 | 306,834 | +0.55(+2.33%) |
Feb 28, 2024 | 23.50 | 23.74 | 23.39 | 23.42 | 264,724 | -0.39(-1.63%) |
Feb 27, 2024 | 23.97 | 24.07 | 23.65 | 23.80 | 236,414 | +0.11(+0.46%) |
Feb 26, 2024 | 23.80 | 23.95 | 23.48 | 23.69 | 248,771 | -0.10(-0.42%) |
Feb 23, 2024 | 23.86 | 24.26 | 23.72 | 23.79 | 368,133 | -0.08(-0.33%) |
Feb 22, 2024 | 23.93 | 24.25 | 23.58 | 23.87 | 328,169 | -0.18(-0.74%) |
Feb 21, 2024 | 24.17 | 24.25 | 23.94 | 24.05 | 415,121 | -0.31(-1.26%) |
Feb 20, 2024 | 24.44 | 24.81 | 24.33 | 24.36 | 255,290 | -0.49(-1.96%) |
Feb 16, 2024 | 24.94 | 25.12 | 24.72 | 24.85 | 300,797 | -0.42(-1.65%) |
Feb 15, 2024 | 24.60 | 25.52 | 24.41 | 25.26 | 423,478 | +0.93(+3.83%) |
Feb 14, 2024 | 24.53 | 24.86 | 23.84 | 24.33 | 424,638 | +0.20(+0.82%) |
Feb 13, 2024 | 24.14 | 24.63 | 23.51 | 24.13 | 668,982 | -1.02(-4.06%) |
Feb 12, 2024 | 24.45 | 25.50 | 24.45 | 25.15 | 435,958 | +0.62(+2.51%) |
Feb 09, 2024 | 24.20 | 24.67 | 23.76 | 24.54 | 320,428 | +0.41(+1.69%) |
Feb 08, 2024 | 23.99 | 24.34 | 23.83 | 24.13 | 380,751 | +0.11(+0.45%) |
Feb 07, 2024 | 24.04 | 24.24 | 23.29 | 24.02 | 448,652 | -0.03(-0.12%) |
Feb 06, 2024 | 23.95 | 24.34 | 23.79 | 24.05 | 498,301 | +0.05(+0.21%) |
Feb 05, 2024 | 23.63 | 24.09 | 23.39 | 24.00 | 547,009 | +0.08(+0.33%) |
Feb 02, 2024 | 23.29 | 24.00 | 22.93 | 23.92 | 571,302 | +0.15(+0.63%) |
Feb 01, 2024 | 24.67 | 24.93 | 23.14 | 23.77 | 954,710 | -0.61(-2.48%) |
Jan 31, 2024 | 25.43 | 25.71 | 24.38 | 24.38 | 490,416 | -1.77(-6.76%) |
Jan 30, 2024 | 26.25 | 26.40 | 25.93 | 26.15 | 312,771 | -0.09(-0.34%) |
Jan 29, 2024 | 25.96 | 26.30 | 25.73 | 26.24 | 489,167 | +0.27(+1.03%) |
Jan 26, 2024 | 26.82 | 26.82 | 25.59 | 25.97 | 622,460 | -0.16(-0.61%) |
Jan 25, 2024 | 26.75 | 26.95 | 25.77 | 26.13 | 520,965 | -0.29(-1.09%) |
Jan 24, 2024 | 26.65 | 27.08 | 26.38 | 26.41 | 330,678 | -0.09(-0.34%) |
Jan 23, 2024 | 27.07 | 27.07 | 26.23 | 26.50 | 251,145 | -0.31(-1.15%) |
Jan 22, 2024 | 26.30 | 26.82 | 26.18 | 26.81 | 462,410 | +0.76(+2.93%) |
Jan 19, 2024 | 25.80 | 26.12 | 25.39 | 26.05 | 381,794 | +0.45(+1.74%) |
Jan 18, 2024 | 25.61 | 25.76 | 25.31 | 25.60 | 195,754 | +0.15(+0.59%) |
Jan 17, 2024 | 25.13 | 25.71 | 25.08 | 25.45 | 269,126 | -0.29(-1.12%) |
Jan 16, 2024 | 25.70 | 26.15 | 25.65 | 25.74 | 299,015 | -0.60(-2.26%) |
Jan 12, 2024 | 27.16 | 27.26 | 26.11 | 26.33 | 256,039 | -0.44(-1.63%) |
Jan 11, 2024 | 26.67 | 27.37 | 26.04 | 26.77 | 578,301 | -0.22(-0.81%) |
Jan 10, 2024 | 26.77 | 27.08 | 26.02 | 26.99 | 322,984 | -0.02(-0.07%) |
Jan 09, 2024 | 26.83 | 27.26 | 26.72 | 27.01 | 312,530 | -0.27(-0.98%) |
Jan 08, 2024 | 26.84 | 27.31 | 26.75 | 27.28 | 253,861 | +0.44(+1.63%) |
Jan 05, 2024 | 26.53 | 27.34 | 26.45 | 26.84 | 406,806 | -0.18(-0.66%) |
Jan 04, 2024 | 26.96 | 27.23 | 26.92 | 27.02 | 423,995 | +0.13(+0.48%) |
Jan 03, 2024 | 27.69 | 27.69 | 26.85 | 26.89 | 438,766 | -0.97(-3.49%) |
Jan 02, 2024 | 27.82 | 28.64 | 27.71 | 27.86 | 437,997 | -0.39(-1.37%) |
Dec 29, 2023 | 28.35 | 28.70 | 27.78 | 28.25 | 479,663 | -0.29(-1.01%) |
Dec 28, 2023 | 28.29 | 28.70 | 28.03 | 28.54 | 248,146 | +0.13(+0.45%) |
Dec 27, 2023 | 28.57 | 28.66 | 28.33 | 28.41 | 243,112 | -0.10(-0.35%) |
Dec 26, 2023 | 28.32 | 28.81 | 28.00 | 28.51 | 256,765 | +0.40(+1.41%) |
Dec 22, 2023 | 28.32 | 28.52 | 27.89 | 28.11 | 301,222 | +0.14(+0.50%) |
Dec 21, 2023 | 28.21 | 28.91 | 27.62 | 27.97 | 704,971 | +0.14(+0.50%) |
Dec 20, 2023 | 28.96 | 29.34 | 27.82 | 27.83 | 849,893 | -1.12(-3.87%) |
Dec 19, 2023 | 28.65 | 29.27 | 28.45 | 28.96 | 430,070 | +0.38(+1.32%) |
Dec 18, 2023 | 29.28 | 29.36 | 28.56 | 28.58 | 627,225 | -0.22(-0.76%) |
Dec 15, 2023 | 29.15 | 29.26 | 28.46 | 28.80 | 2,331,249 | -0.27(-0.92%) |
Dec 14, 2023 | 28.29 | 29.76 | 28.18 | 29.06 | 1,260,012 | +1.58(+5.74%) |
Dec 13, 2023 | 25.83 | 27.50 | 25.51 | 27.49 | 760,919 | +1.72(+6.66%) |
Dec 12, 2023 | 25.95 | 26.01 | 25.71 | 25.77 | 369,860 | -0.22(-0.84%) |
Dec 11, 2023 | 25.80 | 26.14 | 25.67 | 25.99 | 363,795 | +0.11(+0.42%) |
Dec 08, 2023 | 25.68 | 26.13 | 25.09 | 25.88 | 489,218 | +0.38(+1.51%) |
Dec 07, 2023 | 24.97 | 25.49 | 24.83 | 25.49 | 553,780 | +0.67(+2.70%) |
Dec 06, 2023 | 24.85 | 25.79 | 24.79 | 24.82 | 554,679 | +0.11(+0.44%) |
Dec 05, 2023 | 24.84 | 24.99 | 24.38 | 24.71 | 447,280 | -0.16(-0.63%) |
Dec 04, 2023 | 24.29 | 25.14 | 24.26 | 24.87 | 395,037 | +0.36(+1.49%) |