Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.85 | 24.87 | 17.42 | 18.06 | 964,278 | -6.33(-25.95%) |
Feb 28, 2024 | 24.67 | 25.57 | 24.34 | 24.39 | 351,311 | -0.70(-2.79%) |
Feb 27, 2024 | 24.75 | 25.60 | 24.36 | 25.09 | 278,184 | +0.59(+2.39%) |
Feb 26, 2024 | 23.52 | 24.90 | 23.52 | 24.50 | 209,317 | +0.64(+2.68%) |
Feb 23, 2024 | 24.31 | 24.40 | 23.59 | 23.86 | 179,115 | -0.50(-2.03%) |
Feb 22, 2024 | 24.75 | 24.90 | 24.30 | 24.36 | 142,850 | -0.33(-1.34%) |
Feb 21, 2024 | 24.83 | 24.98 | 24.34 | 24.69 | 288,162 | -0.40(-1.59%) |
Feb 20, 2024 | 24.80 | 25.35 | 24.02 | 25.09 | 247,225 | -0.21(-0.83%) |
Feb 16, 2024 | 24.64 | 25.36 | 24.51 | 25.30 | 211,641 | +0.42(+1.69%) |
Feb 15, 2024 | 23.97 | 24.98 | 23.53 | 24.88 | 403,189 | +1.38(+5.87%) |
Feb 14, 2024 | 23.53 | 23.82 | 22.93 | 23.50 | 169,359 | +0.44(+1.91%) |
Feb 13, 2024 | 23.60 | 23.70 | 22.26 | 23.06 | 329,362 | -1.54(-6.26%) |
Feb 12, 2024 | 23.84 | 24.66 | 23.13 | 24.60 | 279,402 | +0.68(+2.84%) |
Feb 09, 2024 | 23.80 | 24.10 | 23.67 | 23.92 | 120,928 | +0.07(+0.29%) |
Feb 08, 2024 | 23.37 | 23.90 | 23.15 | 23.85 | 138,563 | +0.39(+1.66%) |
Feb 07, 2024 | 24.18 | 24.49 | 23.01 | 23.46 | 143,517 | -0.53(-2.21%) |
Feb 06, 2024 | 23.30 | 24.00 | 23.09 | 23.99 | 153,287 | +0.69(+2.96%) |
Feb 05, 2024 | 23.20 | 23.57 | 22.27 | 23.30 | 288,252 | -0.11(-0.47%) |
Feb 02, 2024 | 23.31 | 23.68 | 23.23 | 23.41 | 130,459 | -0.27(-1.14%) |
Feb 01, 2024 | 23.22 | 24.02 | 23.15 | 23.68 | 150,071 | +0.60(+2.60%) |
Jan 31, 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 202,447 | -0.88(-3.67%) |
Jan 30, 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 191,668 | -0.74(-3.00%) |
Jan 29, 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 319,486 | +2.97(+13.67%) |
Jan 26, 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 394,877 | +1.09(+5.28%) |
Jan 25, 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 258,859 | +0.95(+4.82%) |
Jan 24, 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 215,897 | -0.20(-1.01%) |
Jan 23, 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 120,104 | +0.10(+0.51%) |
Jan 22, 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 197,803 | +0.63(+3.29%) |
Jan 19, 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 207,649 | -0.36(-1.84%) |
Jan 18, 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 155,061 | +0.29(+1.51%) |
Jan 17, 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 335,515 | -0.14(-0.72%) |
Jan 16, 2024 | 19.71 | 20.61 | 19.04 | 19.37 | 222,282 | -0.66(-3.30%) |
Jan 12, 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 147,615 | -0.58(-2.81%) |
Jan 11, 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 121,562 | -0.82(-3.83%) |
Jan 10, 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 197,580 | +0.47(+2.24%) |
Jan 09, 2024 | 21.49 | 22.07 | 20.86 | 20.96 | 279,004 | -0.91(-4.16%) |
Jan 08, 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 274,913 | +0.87(+4.14%) |
Jan 05, 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 388,396 | +0.68(+3.35%) |
Jan 04, 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 234,710 | -0.47(-2.26%) |
Jan 03, 2024 | 21.62 | 21.62 | 20.70 | 20.79 | 207,848 | -1.17(-5.33%) |
Jan 02, 2024 | 21.17 | 22.78 | 20.94 | 21.96 | 260,928 | +0.38(+1.76%) |
Dec 29, 2023 | 22.40 | 22.66 | 21.57 | 21.58 | 211,418 | -0.85(-3.79%) |
Dec 28, 2023 | 22.01 | 22.44 | 22.01 | 22.43 | 161,344 | +0.30(+1.36%) |
Dec 27, 2023 | 22.14 | 22.14 | 21.80 | 22.13 | 167,827 | +0.20(+0.91%) |
Dec 26, 2023 | 21.63 | 22.06 | 21.63 | 21.93 | 118,542 | +0.30(+1.39%) |
Dec 22, 2023 | 21.86 | 22.25 | 20.73 | 21.63 | 196,112 | -0.16(-0.73%) |
Dec 21, 2023 | 20.68 | 21.87 | 20.32 | 21.79 | 252,284 | +1.31(+6.40%) |
Dec 20, 2023 | 20.96 | 21.48 | 20.44 | 20.48 | 248,869 | -0.60(-2.85%) |
Dec 19, 2023 | 20.18 | 21.18 | 20.14 | 21.08 | 161,845 | +0.97(+4.82%) |
Dec 18, 2023 | 20.04 | 20.68 | 20.01 | 20.11 | 222,954 | +0.04(+0.20%) |
Dec 15, 2023 | 20.61 | 20.64 | 19.59 | 20.07 | 338,405 | -0.54(-2.62%) |
Dec 14, 2023 | 20.92 | 21.87 | 20.40 | 20.61 | 472,376 | +0.06(+0.29%) |
Dec 13, 2023 | 19.98 | 20.58 | 19.48 | 20.55 | 678,635 | +0.56(+2.80%) |
Dec 12, 2023 | 19.66 | 20.03 | 19.18 | 19.99 | 309,281 | +0.38(+1.94%) |
Dec 11, 2023 | 20.03 | 20.05 | 19.39 | 19.61 | 110,802 | -0.56(-2.78%) |
Dec 08, 2023 | 19.15 | 20.22 | 19.12 | 20.17 | 200,117 | +0.87(+4.51%) |
Dec 07, 2023 | 19.48 | 19.48 | 19.00 | 19.30 | 184,947 | -0.16(-0.82%) |
Dec 06, 2023 | 20.01 | 20.05 | 19.39 | 19.46 | 277,422 | -0.37(-1.87%) |
Dec 05, 2023 | 19.95 | 19.95 | 19.39 | 19.83 | 185,688 | -0.12(-0.60%) |
Dec 04, 2023 | 19.97 | 20.51 | 19.74 | 19.95 | 169,729 | -0.02(-0.10%) |