Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.89 | 26.19 | 25.66 | 26.05 | 38,705 | +0.10(+0.39%) |
Feb 28, 2024 | 25.93 | 26.20 | 25.52 | 25.95 | 27,328 | +0.02(+0.08%) |
Feb 27, 2024 | 25.00 | 26.25 | 24.75 | 25.93 | 151,014 | -0.06(-0.23%) |
Feb 26, 2024 | 23.68 | 26.68 | 23.05 | 25.99 | 224,979 | +2.23(+9.39%) |
Feb 23, 2024 | 23.84 | 24.20 | 23.45 | 23.76 | 55,528 | -0.09(-0.38%) |
Feb 22, 2024 | 23.52 | 23.89 | 23.17 | 23.85 | 61,839 | +0.81(+3.52%) |
Feb 21, 2024 | 23.28 | 23.49 | 22.80 | 23.04 | 61,563 | -0.37(-1.58%) |
Feb 20, 2024 | 23.85 | 23.85 | 21.96 | 23.41 | 40,344 | -0.49(-2.05%) |
Feb 16, 2024 | 23.90 | 24.30 | 23.37 | 23.90 | 48,793 | +0.02(+0.08%) |
Feb 15, 2024 | 23.41 | 23.98 | 23.01 | 23.88 | 34,269 | +0.54(+2.31%) |
Feb 14, 2024 | 22.55 | 23.59 | 22.47 | 23.34 | 41,129 | +0.69(+3.05%) |
Feb 13, 2024 | 22.41 | 22.70 | 22.40 | 22.65 | 19,720 | -0.05(-0.20%) |
Feb 12, 2024 | 22.26 | 22.70 | 22.12 | 22.70 | 59,166 | +0.43(+1.95%) |
Feb 09, 2024 | 22.50 | 22.79 | 21.96 | 22.26 | 169,081 | -0.37(-1.63%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.57 | 22.63 | 38,706 | +0.67(+3.05%) |
Feb 07, 2024 | 20.52 | 22.41 | 20.40 | 21.96 | 109,019 | +0.83(+3.93%) |
Feb 06, 2024 | 20.15 | 21.27 | 20.10 | 21.13 | 137,459 | +0.86(+4.24%) |
Feb 05, 2024 | 20.10 | 20.29 | 19.95 | 20.27 | 38,143 | +0.09(+0.45%) |
Feb 02, 2024 | 19.97 | 20.20 | 19.75 | 20.18 | 81,368 | +0.14(+0.70%) |
Feb 01, 2024 | 19.40 | 20.30 | 19.40 | 20.04 | 45,677 | +0.59(+3.03%) |
Jan 31, 2024 | 19.00 | 19.50 | 19.00 | 19.45 | 16,426 | +0.37(+1.94%) |
Jan 30, 2024 | 18.64 | 19.09 | 18.64 | 19.08 | 41,667 | +0.01(+0.05%) |
Jan 29, 2024 | 19.25 | 19.30 | 19.07 | 19.07 | 20,377 | -0.28(-1.45%) |
Jan 26, 2024 | 19.04 | 19.38 | 19.04 | 19.35 | 7,513 | +0.19(+0.99%) |
Jan 25, 2024 | 19.13 | 19.44 | 18.74 | 19.16 | 14,822 | -0.19(-0.98%) |
Jan 24, 2024 | 19.18 | 19.38 | 18.83 | 19.35 | 30,376 | -0.03(-0.15%) |
Jan 23, 2024 | 19.28 | 19.45 | 18.94 | 19.38 | 25,965 | +0.10(+0.52%) |
Jan 22, 2024 | 19.40 | 19.45 | 18.92 | 19.28 | 14,891 | -0.05(-0.26%) |
Jan 19, 2024 | 18.67 | 19.37 | 18.57 | 19.33 | 10,606 | +0.30(+1.58%) |
Jan 18, 2024 | 19.00 | 19.30 | 19.00 | 19.03 | 13,907 | -0.05(-0.29%) |
Jan 17, 2024 | 18.71 | 19.09 | 18.67 | 19.09 | 14,430 | +0.38(+2.00%) |
Jan 16, 2024 | 18.91 | 19.33 | 18.62 | 18.71 | 8,373 | -0.50(-2.60%) |
Jan 12, 2024 | 19.05 | 19.66 | 18.83 | 19.21 | 20,349 | +0.16(+0.84%) |
Jan 11, 2024 | 19.44 | 19.46 | 19.05 | 19.05 | 6,934 | -0.48(-2.46%) |
Jan 10, 2024 | 18.85 | 19.74 | 18.83 | 19.53 | 13,664 | +0.56(+2.95%) |
Jan 09, 2024 | 19.07 | 19.10 | 18.50 | 18.97 | 10,586 | +0.08(+0.42%) |
Jan 08, 2024 | 19.01 | 19.19 | 18.60 | 18.89 | 18,979 | -0.21(-1.10%) |
Jan 05, 2024 | 19.29 | 19.29 | 18.80 | 19.10 | 13,803 | +0.10(+0.53%) |
Jan 04, 2024 | 19.25 | 19.53 | 18.50 | 19.00 | 40,764 | -0.39(-2.01%) |
Jan 03, 2024 | 19.25 | 19.43 | 19.04 | 19.39 | 23,182 | -0.05(-0.26%) |
Jan 02, 2024 | 19.65 | 19.71 | 19.10 | 19.44 | 28,741 | -0.26(-1.32%) |
Dec 29, 2023 | 19.50 | 19.80 | 19.43 | 19.70 | 20,639 | +0.25(+1.29%) |
Dec 28, 2023 | 19.25 | 19.57 | 19.25 | 19.45 | 18,688 | -0.15(-0.77%) |
Dec 27, 2023 | 19.56 | 19.74 | 19.31 | 19.60 | 34,053 | -0.10(-0.51%) |
Dec 26, 2023 | 19.98 | 19.98 | 19.51 | 19.70 | 16,522 | -0.21(-1.05%) |
Dec 22, 2023 | 20.00 | 20.32 | 19.70 | 19.91 | 55,151 | -0.21(-1.04%) |
Dec 21, 2023 | 19.55 | 20.40 | 19.54 | 20.12 | 40,371 | +0.15(+0.75%) |
Dec 20, 2023 | 19.19 | 20.05 | 19.19 | 19.97 | 48,929 | +0.46(+2.36%) |
Dec 19, 2023 | 19.42 | 19.84 | 19.35 | 19.51 | 19,606 | +0.00(+0.00%) |
Dec 18, 2023 | 19.44 | 19.56 | 19.27 | 19.51 | 23,888 | -0.25(-1.27%) |
Dec 15, 2023 | 19.80 | 19.81 | 19.33 | 19.76 | 47,541 | +0.06(+0.30%) |
Dec 14, 2023 | 19.60 | 19.95 | 19.60 | 19.70 | 36,348 | -0.07(-0.35%) |
Dec 13, 2023 | 19.71 | 20.02 | 19.53 | 19.77 | 14,562 | -0.21(-1.05%) |
Dec 12, 2023 | 19.63 | 20.08 | 19.50 | 19.98 | 86,552 | +0.19(+0.96%) |
Dec 11, 2023 | 19.71 | 20.11 | 19.65 | 19.79 | 41,776 | -0.34(-1.69%) |
Dec 08, 2023 | 19.96 | 20.69 | 19.67 | 20.13 | 140,403 | -0.01(-0.05%) |
Dec 07, 2023 | 19.76 | 20.27 | 19.76 | 20.14 | 27,802 | +0.15(+0.75%) |
Dec 06, 2023 | 19.80 | 20.10 | 19.75 | 19.99 | 36,059 | +0.03(+0.15%) |
Dec 05, 2023 | 19.70 | 20.21 | 19.61 | 19.96 | 39,806 | +0.26(+1.32%) |
Dec 04, 2023 | 19.70 | 20.08 | 19.70 | 19.70 | 60,540 | -0.40(-1.99%) |