Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.06 | 24.34 | 23.97 | 24.15 | 194,496 | +0.36(+1.51%) |
Feb 28, 2024 | 23.82 | 23.90 | 23.70 | 23.79 | 89,897 | -0.12(-0.50%) |
Feb 27, 2024 | 23.79 | 23.94 | 23.79 | 23.91 | 119,660 | +0.28(+1.18%) |
Feb 26, 2024 | 23.52 | 23.79 | 23.52 | 23.63 | 178,382 | +0.06(+0.25%) |
Feb 23, 2024 | 23.64 | 23.71 | 23.46 | 23.57 | 115,128 | -0.14(-0.59%) |
Feb 22, 2024 | 23.85 | 23.97 | 23.61 | 23.71 | 221,802 | +0.21(+0.89%) |
Feb 21, 2024 | 23.37 | 23.57 | 23.06 | 23.50 | 130,602 | +0.08(+0.34%) |
Feb 20, 2024 | 23.61 | 23.79 | 23.25 | 23.42 | 149,999 | -0.43(-1.80%) |
Feb 16, 2024 | 23.91 | 24.05 | 23.80 | 23.85 | 194,319 | -0.11(-0.46%) |
Feb 15, 2024 | 23.77 | 24.00 | 23.75 | 23.96 | 72,257 | +0.24(+1.01%) |
Feb 14, 2024 | 23.51 | 23.75 | 23.41 | 23.72 | 119,375 | +0.40(+1.72%) |
Feb 13, 2024 | 23.60 | 23.61 | 23.15 | 23.32 | 166,118 | -0.79(-3.28%) |
Feb 12, 2024 | 23.79 | 24.33 | 23.79 | 24.11 | 119,805 | +0.26(+1.09%) |
Feb 09, 2024 | 23.65 | 23.87 | 23.58 | 23.85 | 115,376 | +0.28(+1.19%) |
Feb 08, 2024 | 23.45 | 23.65 | 23.34 | 23.57 | 128,489 | +0.18(+0.77%) |
Feb 07, 2024 | 23.40 | 23.48 | 23.24 | 23.39 | 144,375 | +0.15(+0.65%) |
Feb 06, 2024 | 22.83 | 23.28 | 22.76 | 23.24 | 137,383 | +0.49(+2.15%) |
Feb 05, 2024 | 22.84 | 22.91 | 22.59 | 22.75 | 173,818 | -0.22(-0.96%) |
Feb 02, 2024 | 22.86 | 23.05 | 22.71 | 22.97 | 142,032 | -0.01(-0.04%) |
Feb 01, 2024 | 22.91 | 23.06 | 22.66 | 22.98 | 111,489 | +0.24(+1.06%) |
Jan 31, 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 155,410 | -0.35(-1.52%) |
Jan 30, 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 79,587 | -0.20(-0.86%) |
Jan 29, 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 141,561 | +0.36(+1.57%) |
Jan 26, 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 115,615 | -0.20(-0.86%) |
Jan 25, 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 157,650 | -0.07(-0.30%) |
Jan 24, 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 130,178 | -0.09(-0.39%) |
Jan 23, 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 168,283 | +0.24(+1.04%) |
Jan 22, 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 158,994 | +0.15(+0.66%) |
Jan 19, 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 125,278 | +0.17(+0.75%) |
Jan 18, 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 286,412 | +0.24(+1.07%) |
Jan 17, 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 166,483 | -0.45(-1.96%) |
Jan 16, 2024 | 22.96 | 23.10 | 22.80 | 22.94 | 197,282 | -0.29(-1.25%) |
Jan 12, 2024 | 23.50 | 23.62 | 23.21 | 23.23 | 290,844 | -0.32(-1.36%) |
Jan 11, 2024 | 23.65 | 23.71 | 23.23 | 23.55 | 97,958 | -0.03(-0.13%) |
Jan 10, 2024 | 23.62 | 23.67 | 23.45 | 23.58 | 137,449 | -0.16(-0.67%) |
Jan 09, 2024 | 23.64 | 23.78 | 23.54 | 23.74 | 70,566 | -0.20(-0.84%) |
Jan 08, 2024 | 23.59 | 23.96 | 23.53 | 23.94 | 106,548 | +0.34(+1.44%) |
Jan 05, 2024 | 23.51 | 23.83 | 23.48 | 23.60 | 96,492 | +0.07(+0.30%) |
Jan 04, 2024 | 23.49 | 23.67 | 23.40 | 23.53 | 142,658 | -0.09(-0.38%) |
Jan 03, 2024 | 23.81 | 23.82 | 23.57 | 23.62 | 580,280 | -0.60(-2.48%) |
Jan 02, 2024 | 24.33 | 24.50 | 24.08 | 24.22 | 392,501 | -0.45(-1.82%) |
Dec 29, 2023 | 24.89 | 24.98 | 24.60 | 24.67 | 100,774 | -0.23(-0.92%) |
Dec 28, 2023 | 24.94 | 25.06 | 24.84 | 24.90 | 104,476 | +0.03(+0.14%) |
Dec 27, 2023 | 24.85 | 24.95 | 24.73 | 24.87 | 65,638 | +0.02(+0.08%) |
Dec 26, 2023 | 24.54 | 24.89 | 24.51 | 24.85 | 112,689 | +0.37(+1.50%) |
Dec 22, 2023 | 24.43 | 24.62 | 24.38 | 24.48 | 177,132 | +0.04(+0.16%) |
Dec 21, 2023 | 24.24 | 24.45 | 24.16 | 24.44 | 174,399 | +0.51(+2.11%) |
Dec 20, 2023 | 24.36 | 24.59 | 23.92 | 23.93 | 141,118 | -0.55(-2.27%) |
Dec 19, 2023 | 24.26 | 24.52 | 24.24 | 24.49 | 170,225 | +0.29(+1.19%) |
Dec 18, 2023 | 24.32 | 24.43 | 24.14 | 24.20 | 167,802 | -0.02(-0.08%) |
Dec 15, 2023 | 24.45 | 24.54 | 24.20 | 24.22 | 138,167 | -0.10(-0.41%) |
Dec 14, 2023 | 23.78 | 24.38 | 23.78 | 24.32 | 239,762 | +0.75(+3.20%) |
Dec 13, 2023 | 23.09 | 23.62 | 22.89 | 23.57 | 165,022 | +0.41(+1.75%) |
Dec 12, 2023 | 23.17 | 23.20 | 23.02 | 23.16 | 162,836 | -0.11(-0.47%) |
Dec 11, 2023 | 23.09 | 23.30 | 23.05 | 23.27 | 192,750 | +0.11(+0.47%) |
Dec 08, 2023 | 23.07 | 23.27 | 22.89 | 23.16 | 193,213 | +0.09(+0.39%) |
Dec 07, 2023 | 23.04 | 23.12 | 22.83 | 23.07 | 102,639 | +0.14(+0.61%) |
Dec 06, 2023 | 23.08 | 23.27 | 22.89 | 22.93 | 221,220 | +0.15(+0.65%) |
Dec 05, 2023 | 22.77 | 22.92 | 22.73 | 22.78 | 100,380 | -0.14(-0.61%) |
Dec 04, 2023 | 22.89 | 23.02 | 22.75 | 22.92 | 137,912 | -0.25(-1.07%) |