Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.02 | 22.59 | 21.88 | 22.04 | 17,934 | +0.01(+0.04%) |
Feb 28, 2024 | 23.05 | 23.11 | 22.03 | 22.03 | 9,845 | -1.26(-5.40%) |
Feb 27, 2024 | 23.59 | 23.87 | 23.11 | 23.28 | 11,733 | -0.27(-1.16%) |
Feb 26, 2024 | 23.61 | 23.76 | 23.24 | 23.55 | 19,508 | -0.06(-0.25%) |
Feb 23, 2024 | 22.81 | 23.61 | 22.79 | 23.61 | 11,482 | +0.49(+2.11%) |
Feb 22, 2024 | 22.87 | 23.34 | 22.80 | 23.13 | 12,695 | +0.15(+0.64%) |
Feb 21, 2024 | 23.63 | 23.63 | 22.94 | 22.98 | 5,740 | -0.89(-3.71%) |
Feb 20, 2024 | 23.17 | 24.06 | 22.79 | 23.87 | 14,858 | +0.76(+3.29%) |
Feb 16, 2024 | 22.61 | 23.25 | 22.61 | 23.11 | 7,826 | +0.18(+0.76%) |
Feb 15, 2024 | 22.52 | 22.93 | 22.46 | 22.93 | 5,300 | +0.19(+0.85%) |
Feb 14, 2024 | 22.12 | 22.75 | 21.87 | 22.74 | 14,386 | +0.67(+3.01%) |
Feb 13, 2024 | 22.93 | 22.93 | 21.92 | 22.07 | 11,750 | -0.33(-1.46%) |
Feb 12, 2024 | 22.93 | 22.95 | 22.40 | 22.40 | 11,575 | -0.53(-2.31%) |
Feb 09, 2024 | 22.62 | 22.93 | 22.36 | 22.93 | 10,324 | +0.17(+0.76%) |
Feb 08, 2024 | 22.18 | 23.12 | 22.18 | 22.76 | 8,263 | +0.58(+2.61%) |
Feb 07, 2024 | 22.83 | 22.83 | 22.18 | 22.18 | 12,582 | -0.76(-3.32%) |
Feb 06, 2024 | 22.69 | 23.03 | 22.58 | 22.94 | 15,470 | +0.22(+0.98%) |
Feb 05, 2024 | 23.10 | 23.10 | 22.37 | 22.72 | 37,746 | -0.41(-1.79%) |
Feb 02, 2024 | 22.70 | 23.13 | 22.46 | 23.13 | 9,434 | +0.03(+0.13%) |
Feb 01, 2024 | 23.00 | 23.12 | 22.72 | 23.10 | 5,967 | +0.34(+1.48%) |
Jan 31, 2024 | 22.82 | 23.04 | 22.58 | 22.77 | 10,336 | +0.16(+0.72%) |
Jan 30, 2024 | 22.79 | 23.12 | 22.60 | 22.60 | 9,160 | -0.18(-0.80%) |
Jan 29, 2024 | 23.22 | 23.22 | 22.62 | 22.79 | 19,377 | -0.34(-1.46%) |
Jan 26, 2024 | 23.13 | 23.32 | 22.79 | 23.12 | 9,855 | -0.01(-0.04%) |
Jan 25, 2024 | 22.88 | 23.33 | 22.69 | 23.13 | 14,114 | +0.25(+1.10%) |
Jan 24, 2024 | 22.51 | 22.92 | 22.36 | 22.88 | 11,726 | +0.68(+3.08%) |
Jan 23, 2024 | 23.10 | 23.10 | 22.20 | 22.20 | 39,669 | -0.61(-2.66%) |
Jan 22, 2024 | 21.90 | 22.97 | 21.72 | 22.81 | 30,505 | +0.99(+4.55%) |
Jan 19, 2024 | 21.27 | 21.99 | 20.74 | 21.81 | 33,643 | +0.52(+2.44%) |
Jan 18, 2024 | 21.00 | 21.74 | 20.81 | 21.29 | 25,235 | +0.27(+1.28%) |
Jan 17, 2024 | 21.26 | 21.78 | 20.68 | 21.02 | 33,508 | -0.56(-2.59%) |
Jan 16, 2024 | 21.29 | 22.12 | 20.81 | 21.58 | 38,258 | +0.52(+2.47%) |
Jan 12, 2024 | 20.64 | 21.76 | 20.42 | 21.06 | 44,644 | +0.45(+2.20%) |
Jan 11, 2024 | 21.06 | 21.20 | 20.32 | 20.61 | 25,979 | -0.40(-1.88%) |
Jan 10, 2024 | 20.54 | 21.38 | 20.34 | 21.00 | 31,866 | +0.37(+1.77%) |
Jan 09, 2024 | 21.39 | 21.94 | 20.41 | 20.64 | 29,110 | -0.76(-3.56%) |
Jan 08, 2024 | 22.76 | 22.99 | 21.23 | 21.40 | 36,321 | -1.18(-5.21%) |
Jan 05, 2024 | 22.76 | 23.13 | 21.91 | 22.57 | 13,649 | +0.18(+0.82%) |
Jan 04, 2024 | 22.38 | 22.74 | 22.19 | 22.39 | 21,291 | +0.10(+0.43%) |
Jan 03, 2024 | 21.79 | 22.41 | 21.76 | 22.30 | 19,069 | +0.50(+2.30%) |
Jan 02, 2024 | 21.21 | 21.94 | 21.04 | 21.79 | 15,811 | +0.34(+1.57%) |
Dec 29, 2023 | 21.45 | 22.00 | 21.06 | 21.46 | 10,784 | +0.18(+0.86%) |
Dec 28, 2023 | 21.58 | 21.97 | 20.56 | 21.27 | 55,774 | -0.29(-1.34%) |
Dec 27, 2023 | 21.96 | 21.97 | 21.26 | 21.56 | 21,512 | -0.32(-1.45%) |
Dec 26, 2023 | 21.25 | 21.99 | 20.81 | 21.88 | 35,175 | +0.69(+3.28%) |
Dec 22, 2023 | 20.36 | 21.19 | 20.24 | 21.19 | 19,602 | +1.20(+6.03%) |
Dec 21, 2023 | 20.83 | 21.28 | 19.45 | 19.98 | 59,267 | -1.31(-6.16%) |
Dec 20, 2023 | 23.01 | 23.90 | 21.29 | 21.29 | 61,356 | -2.05(-8.79%) |
Dec 19, 2023 | 23.65 | 23.88 | 22.78 | 23.35 | 71,330 | -0.51(-2.14%) |
Dec 18, 2023 | 23.17 | 24.08 | 22.98 | 23.86 | 238,939 | +1.16(+5.11%) |
Dec 15, 2023 | 23.18 | 23.19 | 22.42 | 22.70 | 108,412 | +0.28(+1.23%) |
Dec 14, 2023 | 22.39 | 22.47 | 21.79 | 22.42 | 36,726 | +0.11(+0.48%) |
Dec 13, 2023 | 20.96 | 22.31 | 20.91 | 22.31 | 69,518 | +1.30(+6.20%) |
Dec 12, 2023 | 20.74 | 21.15 | 20.51 | 21.01 | 15,562 | +0.25(+1.20%) |
Dec 11, 2023 | 20.55 | 21.18 | 20.27 | 20.76 | 22,933 | +0.38(+1.88%) |
Dec 08, 2023 | 18.85 | 20.55 | 18.47 | 20.38 | 58,263 | +2.18(+11.96%) |
Dec 07, 2023 | 18.01 | 18.21 | 17.84 | 18.20 | 15,653 | +0.37(+2.05%) |
Dec 06, 2023 | 17.85 | 17.88 | 17.68 | 17.84 | 32,919 | +0.15(+0.86%) |
Dec 05, 2023 | 17.79 | 18.04 | 17.69 | 17.69 | 25,058 | -0.15(-0.85%) |
Dec 04, 2023 | 17.89 | 18.13 | 17.79 | 17.84 | 30,779 | -0.06(-0.35%) |