Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.25 | 25.50 | 24.27 | 25.30 | 186,879 | +0.61(+2.47%) |
Feb 28, 2024 | 24.67 | 25.99 | 23.95 | 24.69 | 286,146 | +1.74(+7.58%) |
Feb 27, 2024 | 22.83 | 22.99 | 22.69 | 22.95 | 132,483 | +0.30(+1.32%) |
Feb 26, 2024 | 22.58 | 22.75 | 22.47 | 22.65 | 67,875 | -0.03(-0.13%) |
Feb 23, 2024 | 22.81 | 22.89 | 22.47 | 22.68 | 63,659 | -0.12(-0.53%) |
Feb 22, 2024 | 22.82 | 22.93 | 22.48 | 22.80 | 97,197 | -0.08(-0.35%) |
Feb 21, 2024 | 22.70 | 23.03 | 22.70 | 22.88 | 91,707 | +0.18(+0.79%) |
Feb 20, 2024 | 22.70 | 23.18 | 22.61 | 22.70 | 71,917 | -0.24(-1.05%) |
Feb 16, 2024 | 22.80 | 22.97 | 22.55 | 22.94 | 119,179 | -0.12(-0.52%) |
Feb 15, 2024 | 22.86 | 23.13 | 22.68 | 23.06 | 91,819 | +0.42(+1.86%) |
Feb 14, 2024 | 22.51 | 22.75 | 22.17 | 22.64 | 102,307 | +0.49(+2.21%) |
Feb 13, 2024 | 22.71 | 22.77 | 21.98 | 22.15 | 129,464 | -1.32(-5.62%) |
Feb 12, 2024 | 22.82 | 23.66 | 22.82 | 23.47 | 116,767 | +0.68(+2.98%) |
Feb 09, 2024 | 23.05 | 23.05 | 22.71 | 22.79 | 68,839 | -0.18(-0.78%) |
Feb 08, 2024 | 22.97 | 23.08 | 22.72 | 22.97 | 137,001 | +0.03(+0.13%) |
Feb 07, 2024 | 23.44 | 23.44 | 22.59 | 22.94 | 112,789 | -0.52(-2.22%) |
Feb 06, 2024 | 23.59 | 23.66 | 23.09 | 23.46 | 134,456 | -0.06(-0.26%) |
Feb 05, 2024 | 24.34 | 24.34 | 23.51 | 23.52 | 54,806 | -1.04(-4.23%) |
Feb 02, 2024 | 24.53 | 24.66 | 24.45 | 24.56 | 133,753 | -0.28(-1.13%) |
Feb 01, 2024 | 24.39 | 24.96 | 24.15 | 24.84 | 179,322 | +0.55(+2.26%) |
Jan 31, 2024 | 25.46 | 25.57 | 24.26 | 24.29 | 398,126 | -1.26(-4.93%) |
Jan 30, 2024 | 25.50 | 25.81 | 25.10 | 25.55 | 57,545 | -0.10(-0.39%) |
Jan 29, 2024 | 25.41 | 25.71 | 25.39 | 25.65 | 109,175 | +0.33(+1.30%) |
Jan 26, 2024 | 25.50 | 25.56 | 25.22 | 25.32 | 82,473 | -0.05(-0.20%) |
Jan 25, 2024 | 25.29 | 25.39 | 25.10 | 25.37 | 72,289 | +0.42(+1.68%) |
Jan 24, 2024 | 25.27 | 25.27 | 24.64 | 24.95 | 67,168 | -0.03(-0.12%) |
Jan 23, 2024 | 25.37 | 25.37 | 24.77 | 24.98 | 59,184 | -0.09(-0.36%) |
Jan 22, 2024 | 24.56 | 25.08 | 24.56 | 25.07 | 60,640 | +0.58(+2.37%) |
Jan 19, 2024 | 24.92 | 24.96 | 24.24 | 24.49 | 82,014 | -0.29(-1.17%) |
Jan 18, 2024 | 25.07 | 25.20 | 24.64 | 24.78 | 146,591 | -0.23(-0.92%) |
Jan 17, 2024 | 24.69 | 25.45 | 24.66 | 25.01 | 181,579 | +0.01(+0.04%) |
Jan 16, 2024 | 25.03 | 25.16 | 24.78 | 25.00 | 212,263 | -0.16(-0.64%) |
Jan 12, 2024 | 25.68 | 25.70 | 25.12 | 25.16 | 84,771 | -0.16(-0.63%) |
Jan 11, 2024 | 25.18 | 25.36 | 24.93 | 25.32 | 312,016 | -0.01(-0.04%) |
Jan 10, 2024 | 25.07 | 25.33 | 24.88 | 25.33 | 145,872 | +0.12(+0.48%) |
Jan 09, 2024 | 25.97 | 26.25 | 25.15 | 25.21 | 75,480 | -1.12(-4.25%) |
Jan 08, 2024 | 25.76 | 26.40 | 25.74 | 26.33 | 112,185 | +0.62(+2.41%) |
Jan 05, 2024 | 25.25 | 25.98 | 25.25 | 25.71 | 122,312 | +0.29(+1.14%) |
Jan 04, 2024 | 25.38 | 25.78 | 25.24 | 25.42 | 122,175 | -0.06(-0.24%) |
Jan 03, 2024 | 25.92 | 26.00 | 25.45 | 25.48 | 107,901 | -0.59(-2.26%) |
Jan 02, 2024 | 26.32 | 26.69 | 25.90 | 26.07 | 149,908 | -0.25(-0.95%) |
Dec 29, 2023 | 26.41 | 26.41 | 26.21 | 26.32 | 134,976 | -0.03(-0.11%) |
Dec 28, 2023 | 26.19 | 26.56 | 26.19 | 26.35 | 140,751 | +0.00(+0.00%) |
Dec 27, 2023 | 26.31 | 26.56 | 26.23 | 26.35 | 134,518 | +0.00(+0.00%) |
Dec 26, 2023 | 25.57 | 26.37 | 25.43 | 26.35 | 150,522 | +0.96(+3.78%) |
Dec 22, 2023 | 25.58 | 25.71 | 25.34 | 25.39 | 231,047 | -0.01(-0.04%) |
Dec 21, 2023 | 25.00 | 25.47 | 25.00 | 25.40 | 233,956 | +0.34(+1.36%) |
Dec 20, 2023 | 25.13 | 25.45 | 24.93 | 25.06 | 434,982 | -0.08(-0.32%) |
Dec 19, 2023 | 24.67 | 25.28 | 24.49 | 25.14 | 395,521 | +0.63(+2.57%) |
Dec 18, 2023 | 24.59 | 24.79 | 24.40 | 24.51 | 62,493 | +0.06(+0.25%) |
Dec 15, 2023 | 25.15 | 25.15 | 24.42 | 24.45 | 197,378 | -0.37(-1.49%) |
Dec 14, 2023 | 25.26 | 25.52 | 24.73 | 24.82 | 94,668 | -0.18(-0.74%) |
Dec 13, 2023 | 24.19 | 25.17 | 24.14 | 25.00 | 158,787 | +0.81(+3.34%) |
Dec 12, 2023 | 24.29 | 24.29 | 23.95 | 24.20 | 68,659 | +0.01(+0.04%) |
Dec 11, 2023 | 24.11 | 24.37 | 23.95 | 24.19 | 65,756 | +0.00(+0.00%) |
Dec 08, 2023 | 24.14 | 24.28 | 23.84 | 24.19 | 74,546 | -0.01(-0.04%) |
Dec 07, 2023 | 23.94 | 24.27 | 23.84 | 24.20 | 62,815 | +0.36(+1.51%) |
Dec 06, 2023 | 24.19 | 24.22 | 23.64 | 23.84 | 271,037 | -0.34(-1.40%) |
Dec 05, 2023 | 24.30 | 24.38 | 24.04 | 24.18 | 64,055 | -0.09(-0.37%) |
Dec 04, 2023 | 23.39 | 24.46 | 23.39 | 24.27 | 99,348 | +0.81(+3.44%) |