Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.59 | 24.59 | 24.34 | 24.39 | 15,966 | -0.72(-2.87%) |
Feb 28, 2024 | 24.84 | 25.11 | 24.84 | 25.11 | 20,158 | -0.05(-0.20%) |
Feb 27, 2024 | 25.05 | 25.20 | 25.01 | 25.16 | 43,286 | -0.12(-0.47%) |
Feb 26, 2024 | 25.12 | 25.41 | 25.12 | 25.28 | 23,724 | +0.05(+0.20%) |
Feb 23, 2024 | 25.25 | 25.41 | 25.12 | 25.23 | 35,394 | +0.14(+0.56%) |
Feb 22, 2024 | 25.13 | 25.14 | 24.84 | 25.09 | 12,696 | -0.40(-1.57%) |
Feb 21, 2024 | 25.16 | 25.49 | 25.16 | 25.49 | 13,587 | +0.69(+2.77%) |
Feb 20, 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 15,040 | -0.40(-1.58%) |
Feb 16, 2024 | 25.10 | 25.30 | 25.06 | 25.20 | 42,214 | +0.59(+2.38%) |
Feb 15, 2024 | 24.52 | 24.63 | 24.44 | 24.61 | 32,564 | +0.18(+0.76%) |
Feb 14, 2024 | 24.29 | 24.45 | 24.24 | 24.43 | 21,593 | +0.41(+1.71%) |
Feb 13, 2024 | 24.24 | 24.24 | 23.95 | 24.02 | 11,619 | -0.21(-0.87%) |
Feb 12, 2024 | 24.55 | 24.57 | 24.23 | 24.23 | 11,379 | -0.75(-3.00%) |
Feb 09, 2024 | 24.98 | 24.98 | 24.85 | 24.98 | 16,435 | -0.01(-0.04%) |
Feb 08, 2024 | 25.06 | 25.07 | 24.90 | 24.99 | 21,338 | -0.02(-0.06%) |
Feb 07, 2024 | 24.97 | 25.09 | 24.88 | 25.01 | 64,617 | +0.17(+0.67%) |
Feb 06, 2024 | 24.47 | 24.84 | 24.47 | 24.84 | 31,691 | +0.35(+1.43%) |
Feb 05, 2024 | 24.38 | 24.53 | 24.32 | 24.49 | 27,806 | -0.47(-1.88%) |
Feb 02, 2024 | 25.00 | 25.05 | 24.92 | 24.96 | 17,141 | -0.35(-1.38%) |
Feb 01, 2024 | 25.11 | 25.31 | 25.04 | 25.31 | 49,631 | +0.61(+2.47%) |
Jan 31, 2024 | 24.93 | 25.00 | 24.69 | 24.70 | 11,490 | -0.04(-0.16%) |
Jan 30, 2024 | 24.72 | 24.80 | 24.66 | 24.74 | 24,530 | -0.54(-2.14%) |
Jan 29, 2024 | 24.98 | 25.31 | 24.95 | 25.28 | 40,368 | +0.18(+0.72%) |
Jan 26, 2024 | 24.71 | 25.17 | 24.71 | 25.10 | 18,675 | +0.84(+3.46%) |
Jan 25, 2024 | 24.22 | 24.33 | 24.02 | 24.26 | 17,448 | +0.16(+0.66%) |
Jan 24, 2024 | 24.16 | 24.35 | 24.10 | 24.10 | 18,779 | +0.68(+2.90%) |
Jan 23, 2024 | 23.51 | 23.55 | 23.28 | 23.42 | 21,658 | +0.07(+0.30%) |
Jan 22, 2024 | 23.28 | 23.40 | 23.28 | 23.35 | 25,074 | +0.17(+0.73%) |
Jan 19, 2024 | 22.96 | 23.23 | 22.96 | 23.18 | 19,046 | -0.03(-0.13%) |
Jan 18, 2024 | 22.97 | 23.25 | 22.97 | 23.21 | 34,459 | +0.09(+0.39%) |
Jan 17, 2024 | 23.20 | 23.20 | 22.87 | 23.12 | 44,904 | -1.38(-5.63%) |
Jan 16, 2024 | 24.36 | 24.56 | 24.36 | 24.50 | 55,517 | -0.44(-1.76%) |
Jan 12, 2024 | 24.92 | 24.96 | 24.85 | 24.94 | 46,535 | +0.20(+0.81%) |
Jan 11, 2024 | 24.56 | 24.80 | 24.42 | 24.74 | 727,597 | -0.12(-0.48%) |
Jan 10, 2024 | 24.82 | 24.98 | 24.80 | 24.86 | 1,050,051 | +0.13(+0.51%) |
Jan 09, 2024 | 24.89 | 24.99 | 24.72 | 24.73 | 22,933 | -0.41(-1.61%) |
Jan 08, 2024 | 24.97 | 25.15 | 24.93 | 25.14 | 63,683 | +0.15(+0.60%) |
Jan 05, 2024 | 24.97 | 25.20 | 24.95 | 24.99 | 22,081 | +0.30(+1.22%) |
Jan 04, 2024 | 24.66 | 24.93 | 24.66 | 24.69 | 34,712 | -0.03(-0.12%) |
Jan 03, 2024 | 24.56 | 24.84 | 24.56 | 24.72 | 21,434 | +0.22(+0.90%) |
Jan 02, 2024 | 24.69 | 24.70 | 24.45 | 24.50 | 44,593 | -0.46(-1.85%) |
Dec 29, 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 23,212 | +0.34(+1.39%) |
Dec 28, 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 35,857 | -0.12(-0.49%) |
Dec 27, 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 33,752 | +0.07(+0.28%) |
Dec 26, 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 16,974 | +0.25(+1.02%) |
Dec 22, 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 27,949 | +0.40(+1.67%) |
Dec 21, 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 51,956 | +0.26(+1.09%) |
Dec 20, 2023 | 23.81 | 24.01 | 23.76 | 23.76 | 35,470 | +0.20(+0.85%) |
Dec 19, 2023 | 23.53 | 23.59 | 23.42 | 23.56 | 38,327 | +0.70(+3.06%) |
Dec 18, 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 29,478 | +0.10(+0.44%) |
Dec 15, 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 31,301 | -0.01(-0.04%) |
Dec 14, 2023 | 22.45 | 22.81 | 22.40 | 22.77 | 54,697 | +0.74(+3.36%) |
Dec 13, 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 29,904 | +0.09(+0.41%) |
Dec 12, 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 32,578 | +0.21(+0.97%) |
Dec 11, 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 84,008 | -0.26(-1.18%) |
Dec 08, 2023 | 21.93 | 22.05 | 21.89 | 21.99 | 122,461 | -0.15(-0.68%) |
Dec 07, 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 37,543 | +0.27(+1.23%) |
Dec 06, 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 33,667 | +0.11(+0.51%) |
Dec 05, 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 41,775 | -0.17(-0.78%) |
Dec 04, 2023 | 21.97 | 21.97 | 21.80 | 21.93 | 36,906 | -0.37(-1.66%) |