Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 137,414 | +1.53(+5.61%) |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 290,329 | +1.56(+6.07%) |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 228,588 | +1.09(+4.43%) |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 115,925 | +1.02(+4.32%) |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 56,500 | -0.25(-1.05%) |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 76,335 | +0.08(+0.34%) |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 63,854 | -1.30(-5.19%) |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 179,735 | +1.09(+4.55%) |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 48,986 | +0.24(+1.01%) |
Feb 15, 2024 | 23.73 | 23.73 | 23.25 | 23.73 | 101,258 | +0.19(+0.81%) |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 113,694 | +0.54(+2.35%) |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 71,061 | -0.60(-2.54%) |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 129,981 | -0.13(-0.55%) |
Feb 09, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 91,466 | +0.15(+0.64%) |
Feb 08, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 76,447 | +1.09(+4.87%) |
Feb 07, 2024 | 22.03 | 22.53 | 22.03 | 22.48 | 43,337 | +0.48(+2.20%) |
Feb 06, 2024 | 22.00 | 22.50 | 21.86 | 22.00 | 58,182 | +0.12(+0.57%) |
Feb 05, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 50,447 | +0.16(+0.73%) |
Feb 02, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 91,290 | +0.61(+2.88%) |
Feb 01, 2024 | 21.50 | 21.89 | 21.10 | 21.11 | 55,534 | -0.39(-1.81%) |
Jan 31, 2024 | 21.40 | 22.21 | 21.40 | 21.50 | 89,342 | -0.75(-3.37%) |
Jan 30, 2024 | 22.75 | 22.87 | 21.84 | 22.25 | 369,934 | -0.50(-2.20%) |
Jan 29, 2024 | 21.90 | 22.77 | 21.46 | 22.75 | 164,209 | +0.99(+4.55%) |
Jan 26, 2024 | 20.90 | 21.95 | 20.88 | 21.76 | 169,732 | +1.14(+5.53%) |
Jan 25, 2024 | 19.25 | 20.66 | 18.23 | 20.62 | 127,642 | +1.02(+5.20%) |
Jan 24, 2024 | 19.80 | 19.94 | 19.04 | 19.60 | 107,670 | +0.29(+1.50%) |
Jan 23, 2024 | 17.95 | 19.31 | 16.05 | 19.31 | 145,879 | +0.67(+3.59%) |
Jan 22, 2024 | 19.30 | 19.30 | 18.00 | 18.64 | 137,533 | -0.56(-2.92%) |
Jan 19, 2024 | 18.20 | 19.51 | 17.00 | 19.20 | 221,132 | +1.17(+6.49%) |
Jan 18, 2024 | 15.24 | 18.49 | 15.00 | 18.03 | 2,505,306 | +2.14(+13.47%) |
Jan 17, 2024 | 16.30 | 16.50 | 14.15 | 15.89 | 2,321,807 | -1.67(-9.51%) |
Jan 16, 2024 | 20.65 | 21.00 | 17.20 | 17.56 | 637,322 | -3.79(-17.75%) |
Jan 12, 2024 | 23.58 | 24.35 | 21.01 | 21.35 | 393,252 | -2.55(-10.67%) |
Jan 11, 2024 | 24.35 | 25.30 | 22.97 | 23.90 | 278,926 | +0.94(+4.09%) |
Jan 10, 2024 | 23.01 | 23.64 | 22.53 | 22.96 | 226,040 | -0.04(-0.17%) |
Jan 09, 2024 | 25.89 | 25.98 | 22.57 | 23.00 | 166,296 | -2.95(-11.37%) |
Jan 08, 2024 | 24.71 | 26.20 | 24.17 | 25.95 | 145,800 | +1.70(+7.02%) |
Jan 05, 2024 | 23.82 | 24.37 | 23.55 | 24.25 | 90,354 | +0.15(+0.61%) |
Jan 04, 2024 | 23.68 | 24.41 | 23.30 | 24.10 | 65,503 | +0.90(+3.88%) |
Jan 03, 2024 | 23.18 | 23.61 | 22.65 | 23.20 | 117,315 | -1.36(-5.54%) |
Jan 02, 2024 | 24.74 | 24.94 | 24.32 | 24.56 | 94,232 | +1.41(+6.09%) |
Dec 29, 2023 | 24.33 | 24.69 | 23.03 | 23.15 | 115,097 | -1.22(-5.01%) |
Dec 28, 2023 | 24.24 | 24.60 | 23.70 | 24.37 | 71,620 | +0.12(+0.52%) |
Dec 27, 2023 | 23.77 | 24.50 | 23.65 | 24.25 | 83,347 | +0.64(+2.73%) |
Dec 26, 2023 | 23.50 | 23.88 | 23.01 | 23.60 | 81,091 | -0.25(-1.05%) |
Dec 22, 2023 | 23.40 | 23.85 | 23.20 | 23.85 | 79,525 | +0.45(+1.92%) |
Dec 21, 2023 | 23.01 | 23.50 | 22.82 | 23.40 | 35,966 | +0.40(+1.74%) |
Dec 20, 2023 | 22.69 | 23.55 | 22.66 | 23.00 | 69,286 | +0.65(+2.91%) |
Dec 19, 2023 | 22.86 | 22.86 | 22.00 | 22.35 | 47,750 | -0.03(-0.13%) |
Dec 18, 2023 | 22.00 | 22.43 | 21.50 | 22.38 | 66,777 | +0.17(+0.77%) |
Dec 15, 2023 | 23.00 | 23.05 | 21.76 | 22.21 | 123,411 | -1.18(-5.04%) |
Dec 14, 2023 | 23.52 | 23.70 | 23.19 | 23.39 | 64,294 | -0.11(-0.47%) |
Dec 13, 2023 | 22.92 | 24.14 | 22.71 | 23.50 | 120,554 | +0.75(+3.30%) |
Dec 12, 2023 | 23.20 | 23.30 | 22.75 | 22.75 | 62,185 | -0.38(-1.65%) |
Dec 11, 2023 | 24.26 | 24.42 | 22.62 | 23.13 | 100,998 | -1.72(-6.91%) |
Dec 08, 2023 | 24.54 | 24.85 | 24.08 | 24.85 | 139,396 | +0.45(+1.84%) |
Dec 07, 2023 | 25.05 | 25.09 | 24.37 | 24.40 | 78,321 | -0.63(-2.52%) |
Dec 06, 2023 | 24.47 | 25.05 | 24.06 | 25.03 | 85,528 | +0.48(+1.96%) |
Dec 05, 2023 | 23.99 | 25.00 | 23.92 | 24.55 | 97,383 | +0.81(+3.40%) |
Dec 04, 2023 | 23.20 | 24.00 | 23.20 | 23.74 | 113,136 | +0.95(+4.18%) |