Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.00 | 34.19 | 30.72 | 33.58 | 2,939,277 | +8.18(+32.20%) |
Feb 28, 2024 | 25.44 | 25.74 | 24.86 | 25.40 | 588,234 | +0.00(+0.00%) |
Feb 27, 2024 | 25.25 | 25.70 | 24.75 | 25.40 | 402,934 | +0.21(+0.83%) |
Feb 26, 2024 | 24.76 | 25.32 | 24.70 | 25.19 | 325,208 | +0.48(+1.94%) |
Feb 23, 2024 | 25.27 | 25.27 | 24.47 | 24.71 | 207,413 | -0.46(-1.83%) |
Feb 22, 2024 | 24.99 | 25.39 | 24.65 | 25.17 | 326,413 | +0.67(+2.73%) |
Feb 21, 2024 | 24.36 | 24.69 | 24.16 | 24.50 | 273,913 | -0.13(-0.53%) |
Feb 20, 2024 | 25.16 | 25.17 | 24.35 | 24.63 | 360,184 | -0.65(-2.57%) |
Feb 16, 2024 | 26.36 | 26.36 | 25.28 | 25.28 | 307,111 | -0.79(-3.03%) |
Feb 15, 2024 | 26.21 | 26.25 | 25.70 | 26.07 | 260,197 | +0.01(+0.04%) |
Feb 14, 2024 | 25.26 | 26.09 | 25.19 | 26.06 | 250,035 | +0.83(+3.29%) |
Feb 13, 2024 | 25.51 | 25.77 | 25.06 | 25.23 | 226,233 | -0.69(-2.66%) |
Feb 12, 2024 | 26.11 | 26.84 | 25.79 | 25.92 | 381,283 | -0.66(-2.48%) |
Feb 09, 2024 | 26.07 | 26.58 | 25.79 | 26.58 | 244,386 | +0.72(+2.78%) |
Feb 08, 2024 | 24.97 | 26.14 | 24.90 | 25.86 | 275,615 | +0.77(+3.07%) |
Feb 07, 2024 | 25.46 | 25.56 | 25.01 | 25.09 | 272,568 | -0.14(-0.55%) |
Feb 06, 2024 | 25.48 | 25.76 | 24.86 | 25.23 | 319,179 | -0.05(-0.20%) |
Feb 05, 2024 | 25.90 | 25.90 | 25.07 | 25.28 | 405,500 | -0.70(-2.69%) |
Feb 02, 2024 | 25.25 | 25.98 | 25.11 | 25.98 | 390,796 | +0.71(+2.81%) |
Feb 01, 2024 | 24.41 | 25.28 | 24.41 | 25.27 | 390,560 | +1.01(+4.16%) |
Jan 31, 2024 | 24.94 | 25.07 | 24.25 | 24.26 | 257,908 | -0.77(-3.08%) |
Jan 30, 2024 | 25.29 | 25.71 | 24.96 | 25.03 | 275,488 | -0.39(-1.53%) |
Jan 29, 2024 | 25.14 | 25.43 | 24.79 | 25.42 | 357,726 | +0.41(+1.64%) |
Jan 26, 2024 | 24.38 | 25.21 | 24.20 | 25.01 | 379,798 | +0.61(+2.50%) |
Jan 25, 2024 | 24.55 | 24.69 | 24.17 | 24.40 | 174,084 | -0.02(-0.08%) |
Jan 24, 2024 | 25.41 | 25.68 | 24.38 | 24.42 | 263,620 | -0.79(-3.13%) |
Jan 23, 2024 | 25.76 | 25.81 | 25.00 | 25.21 | 275,263 | -0.19(-0.75%) |
Jan 22, 2024 | 26.00 | 26.10 | 25.30 | 25.40 | 244,718 | -0.13(-0.51%) |
Jan 19, 2024 | 25.42 | 25.53 | 25.00 | 25.53 | 252,298 | +0.32(+1.27%) |
Jan 18, 2024 | 25.75 | 25.85 | 24.80 | 25.21 | 376,909 | -0.27(-1.06%) |
Jan 17, 2024 | 23.67 | 25.86 | 23.38 | 25.48 | 620,094 | +1.50(+6.26%) |
Jan 16, 2024 | 24.34 | 25.73 | 23.94 | 23.98 | 1,357,013 | +0.44(+1.87%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.31 | 23.54 | 664,339 | -0.20(-0.84%) |
Jan 11, 2024 | 24.77 | 25.07 | 23.47 | 23.74 | 1,173,695 | -1.99(-7.73%) |
Jan 10, 2024 | 25.77 | 26.07 | 25.36 | 25.73 | 272,712 | +0.23(+0.90%) |
Jan 09, 2024 | 24.89 | 25.61 | 24.60 | 25.50 | 434,942 | +0.46(+1.84%) |
Jan 08, 2024 | 25.41 | 25.71 | 24.86 | 25.04 | 400,561 | -0.22(-0.87%) |
Jan 05, 2024 | 25.49 | 25.74 | 24.90 | 25.26 | 545,278 | -0.27(-1.06%) |
Jan 04, 2024 | 25.65 | 26.69 | 25.51 | 25.53 | 424,055 | -0.29(-1.12%) |
Jan 03, 2024 | 26.91 | 28.52 | 25.66 | 25.82 | 765,969 | -0.98(-3.66%) |
Jan 02, 2024 | 26.67 | 26.95 | 26.23 | 26.80 | 505,967 | -0.14(-0.52%) |
Dec 29, 2023 | 26.82 | 27.38 | 26.76 | 26.94 | 491,474 | -0.15(-0.55%) |
Dec 28, 2023 | 26.82 | 27.43 | 26.63 | 27.09 | 337,890 | +0.31(+1.16%) |
Dec 27, 2023 | 26.59 | 26.89 | 26.32 | 26.78 | 204,566 | +0.29(+1.09%) |
Dec 26, 2023 | 27.00 | 27.24 | 26.49 | 26.49 | 220,151 | -0.45(-1.67%) |
Dec 22, 2023 | 26.49 | 27.80 | 26.45 | 26.94 | 396,609 | +0.50(+1.89%) |
Dec 21, 2023 | 26.02 | 26.54 | 25.67 | 26.44 | 316,415 | +0.74(+2.88%) |
Dec 20, 2023 | 27.23 | 27.30 | 25.65 | 25.70 | 479,041 | -1.69(-6.17%) |
Dec 19, 2023 | 26.98 | 27.63 | 26.89 | 27.39 | 446,565 | +0.33(+1.22%) |
Dec 18, 2023 | 26.75 | 27.07 | 26.15 | 27.06 | 779,431 | +0.25(+0.93%) |
Dec 15, 2023 | 27.05 | 27.34 | 26.65 | 26.81 | 1,526,740 | -0.55(-2.01%) |
Dec 14, 2023 | 27.47 | 27.93 | 26.69 | 27.36 | 747,201 | -0.39(-1.41%) |
Dec 13, 2023 | 28.93 | 28.93 | 27.32 | 27.75 | 1,002,161 | -1.01(-3.51%) |
Dec 12, 2023 | 28.67 | 29.22 | 28.61 | 28.76 | 459,239 | +0.06(+0.21%) |
Dec 11, 2023 | 28.83 | 28.95 | 28.46 | 28.70 | 458,969 | +0.12(+0.42%) |
Dec 08, 2023 | 28.67 | 28.94 | 28.17 | 28.58 | 453,475 | -0.17(-0.59%) |
Dec 07, 2023 | 28.86 | 28.99 | 28.02 | 28.75 | 532,787 | -0.05(-0.17%) |
Dec 06, 2023 | 30.00 | 30.00 | 28.75 | 28.80 | 481,630 | -0.70(-2.37%) |
Dec 05, 2023 | 28.21 | 29.88 | 28.21 | 29.50 | 790,087 | +1.05(+3.69%) |
Dec 04, 2023 | 27.79 | 28.61 | 27.56 | 28.45 | 510,564 | +0.63(+2.26%) |