Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 180,156 | -0.28(-1.08%) |
Feb 28, 2024 | 26.19 | 26.59 | 25.59 | 25.81 | 198,718 | -0.66(-2.49%) |
Feb 27, 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 150,221 | +0.01(+0.04%) |
Feb 26, 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 308,742 | +0.59(+2.28%) |
Feb 23, 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 231,678 | +0.59(+2.33%) |
Feb 22, 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 229,561 | -0.21(-0.82%) |
Feb 21, 2024 | 24.88 | 25.67 | 24.48 | 25.49 | 348,773 | +1.66(+6.97%) |
Feb 20, 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 193,913 | -0.27(-1.12%) |
Feb 16, 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 598,088 | +1.34(+5.89%) |
Feb 15, 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 92,770 | +0.47(+2.11%) |
Feb 14, 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 136,268 | +0.28(+1.27%) |
Feb 13, 2024 | 22.40 | 22.71 | 21.77 | 22.01 | 132,244 | -1.06(-4.59%) |
Feb 12, 2024 | 23.13 | 23.33 | 22.43 | 23.07 | 172,850 | +0.06(+0.26%) |
Feb 09, 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 143,928 | -0.12(-0.52%) |
Feb 08, 2024 | 23.56 | 24.09 | 23.10 | 23.13 | 258,222 | -0.38(-1.62%) |
Feb 07, 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 279,203 | -0.51(-2.12%) |
Feb 06, 2024 | 23.99 | 24.49 | 23.79 | 24.02 | 299,658 | -0.05(-0.21%) |
Feb 05, 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 183,904 | +0.06(+0.25%) |
Feb 02, 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 165,982 | -0.24(-0.99%) |
Feb 01, 2024 | 23.68 | 24.29 | 22.98 | 24.25 | 386,531 | +0.65(+2.75%) |
Jan 31, 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 516,190 | -0.33(-1.38%) |
Jan 30, 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 182,940 | +0.11(+0.46%) |
Jan 29, 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 264,488 | +0.21(+0.89%) |
Jan 26, 2024 | 23.85 | 23.99 | 23.41 | 23.61 | 127,014 | -0.01(-0.04%) |
Jan 25, 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 353,338 | -0.06(-0.25%) |
Jan 24, 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 291,242 | -0.35(-1.46%) |
Jan 23, 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 377,885 | +0.28(+1.18%) |
Jan 22, 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 316,408 | +0.28(+1.19%) |
Jan 19, 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 311,277 | -0.22(-0.93%) |
Jan 18, 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 388,916 | +0.43(+1.85%) |
Jan 17, 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 708,515 | +0.99(+4.45%) |
Jan 16, 2024 | 23.03 | 22.90 | 21.93 | 22.27 | 301,367 | -0.89(-3.84%) |
Jan 12, 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 147,863 | +0.14(+0.61%) |
Jan 11, 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 291,013 | -0.03(-0.13%) |
Jan 10, 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 134,732 | +0.16(+0.70%) |
Jan 09, 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 176,195 | +0.32(+1.42%) |
Jan 08, 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 236,885 | +1.14(+5.32%) |
Jan 05, 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 144,296 | -0.21(-0.97%) |
Jan 04, 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 162,788 | +0.45(+2.12%) |
Jan 03, 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 176,479 | -0.51(-2.35%) |
Jan 02, 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 171,631 | +0.28(+1.31%) |
Dec 29, 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 114,310 | -0.23(-1.06%) |
Dec 28, 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 123,210 | -0.21(-0.96%) |
Dec 27, 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 132,740 | +0.38(+1.77%) |
Dec 26, 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 223,557 | +0.74(+3.57%) |
Dec 22, 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 188,036 | +0.91(+4.59%) |
Dec 21, 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 203,658 | +0.32(+1.64%) |
Dec 20, 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 247,401 | -0.50(-2.50%) |
Dec 19, 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 269,701 | +0.36(+1.83%) |
Dec 18, 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 327,937 | +0.41(+2.13%) |
Dec 15, 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 1,276,033 | +0.20(+1.05%) |
Dec 14, 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 614,569 | +0.77(+4.21%) |
Dec 13, 2023 | 17.21 | 18.56 | 16.96 | 18.27 | 471,805 | +1.12(+6.53%) |
Dec 12, 2023 | 16.64 | 17.18 | 16.12 | 17.15 | 210,496 | +0.60(+3.63%) |
Dec 11, 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 285,766 | +0.19(+1.16%) |
Dec 08, 2023 | 16.41 | 16.87 | 16.11 | 16.36 | 185,456 | -0.06(-0.37%) |
Dec 07, 2023 | 16.11 | 16.64 | 15.78 | 16.42 | 202,524 | +0.36(+2.24%) |
Dec 06, 2023 | 16.26 | 16.97 | 15.98 | 16.06 | 172,820 | -0.18(-1.11%) |
Dec 05, 2023 | 15.44 | 16.36 | 14.75 | 16.24 | 165,227 | +0.65(+4.17%) |
Dec 04, 2023 | 15.02 | 15.60 | 14.70 | 15.59 | 312,097 | +0.59(+3.93%) |