Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.47 | 24.81 | 24.32 | 24.76 | 157,012 | +0.12(+0.49%) |
Feb 28, 2024 | 24.74 | 24.87 | 24.49 | 24.64 | 214,889 | -0.26(-1.04%) |
Feb 27, 2024 | 25.00 | 25.10 | 24.73 | 24.90 | 121,173 | +0.17(+0.69%) |
Feb 26, 2024 | 24.67 | 24.95 | 24.50 | 24.73 | 233,676 | +0.31(+1.27%) |
Feb 23, 2024 | 24.70 | 24.78 | 24.22 | 24.42 | 162,290 | +0.00(+0.00%) |
Feb 22, 2024 | 24.31 | 24.53 | 23.95 | 24.42 | 366,022 | +0.96(+4.09%) |
Feb 21, 2024 | 23.46 | 23.62 | 23.20 | 23.46 | 158,166 | -1.00(-4.09%) |
Feb 20, 2024 | 25.00 | 25.00 | 23.97 | 24.46 | 228,614 | -0.75(-2.98%) |
Feb 16, 2024 | 25.43 | 25.53 | 24.97 | 25.21 | 366,455 | -0.15(-0.59%) |
Feb 15, 2024 | 25.51 | 25.51 | 25.08 | 25.36 | 119,209 | -0.08(-0.31%) |
Feb 14, 2024 | 25.14 | 25.44 | 24.92 | 25.44 | 177,150 | +0.84(+3.41%) |
Feb 13, 2024 | 24.23 | 24.82 | 23.75 | 24.60 | 304,323 | -0.66(-2.61%) |
Feb 12, 2024 | 25.45 | 25.66 | 25.09 | 25.26 | 331,450 | -0.17(-0.67%) |
Feb 09, 2024 | 25.37 | 25.52 | 25.19 | 25.43 | 201,963 | +0.63(+2.54%) |
Feb 08, 2024 | 24.39 | 24.93 | 24.22 | 24.80 | 143,678 | +0.86(+3.59%) |
Feb 07, 2024 | 23.66 | 24.00 | 23.48 | 23.94 | 132,867 | +0.57(+2.44%) |
Feb 06, 2024 | 23.56 | 23.56 | 22.88 | 23.37 | 87,922 | -0.09(-0.38%) |
Feb 05, 2024 | 23.70 | 23.73 | 22.98 | 23.46 | 356,601 | -0.33(-1.39%) |
Feb 02, 2024 | 23.39 | 23.82 | 23.10 | 23.79 | 148,470 | +0.71(+3.08%) |
Feb 01, 2024 | 23.02 | 23.09 | 22.65 | 23.08 | 56,565 | +0.31(+1.36%) |
Jan 31, 2024 | 23.06 | 23.34 | 22.72 | 22.77 | 230,434 | -0.70(-2.98%) |
Jan 30, 2024 | 23.81 | 23.81 | 23.34 | 23.47 | 93,087 | -0.27(-1.14%) |
Jan 29, 2024 | 23.21 | 23.74 | 23.16 | 23.74 | 111,731 | +0.80(+3.49%) |
Jan 26, 2024 | 22.91 | 23.13 | 22.76 | 22.94 | 161,367 | -0.11(-0.48%) |
Jan 25, 2024 | 23.40 | 23.40 | 22.84 | 23.05 | 88,630 | -0.19(-0.82%) |
Jan 24, 2024 | 23.61 | 23.66 | 23.14 | 23.24 | 65,823 | +0.10(+0.43%) |
Jan 23, 2024 | 23.15 | 23.19 | 22.90 | 23.14 | 61,461 | +0.10(+0.43%) |
Jan 22, 2024 | 23.14 | 23.26 | 22.88 | 23.04 | 103,880 | +0.40(+1.76%) |
Jan 19, 2024 | 22.28 | 22.67 | 22.07 | 22.64 | 74,622 | +0.58(+2.64%) |
Jan 18, 2024 | 22.36 | 22.36 | 21.75 | 22.06 | 127,718 | +0.09(+0.41%) |
Jan 17, 2024 | 21.84 | 21.97 | 21.54 | 21.97 | 102,553 | -0.21(-0.96%) |
Jan 16, 2024 | 21.99 | 22.32 | 21.90 | 22.18 | 84,522 | +0.06(+0.28%) |
Jan 12, 2024 | 22.20 | 22.34 | 22.02 | 22.12 | 55,707 | -0.11(-0.49%) |
Jan 11, 2024 | 22.27 | 22.43 | 21.88 | 22.23 | 112,994 | +0.01(+0.05%) |
Jan 10, 2024 | 22.23 | 22.29 | 22.00 | 22.22 | 241,576 | +0.08(+0.36%) |
Jan 09, 2024 | 21.75 | 22.16 | 21.74 | 22.14 | 117,074 | +0.27(+1.23%) |
Jan 08, 2024 | 21.34 | 21.88 | 21.34 | 21.87 | 192,020 | +0.70(+3.31%) |
Jan 05, 2024 | 20.86 | 21.33 | 20.86 | 21.17 | 52,989 | +0.21(+1.00%) |
Jan 04, 2024 | 20.94 | 21.14 | 20.62 | 20.96 | 32,319 | +0.04(+0.19%) |
Jan 03, 2024 | 21.06 | 21.22 | 20.90 | 20.92 | 40,298 | -0.60(-2.79%) |
Jan 02, 2024 | 22.07 | 22.07 | 21.40 | 21.52 | 47,109 | -0.98(-4.36%) |
Dec 29, 2023 | 22.68 | 22.77 | 22.39 | 22.50 | 69,084 | -0.18(-0.79%) |
Dec 28, 2023 | 22.66 | 22.78 | 22.64 | 22.68 | 30,659 | +0.04(+0.18%) |
Dec 27, 2023 | 22.72 | 22.72 | 22.49 | 22.64 | 32,425 | +0.05(+0.22%) |
Dec 26, 2023 | 22.37 | 22.65 | 22.37 | 22.59 | 30,868 | +0.29(+1.30%) |
Dec 22, 2023 | 22.53 | 22.53 | 22.26 | 22.30 | 22,921 | -0.05(-0.22%) |
Dec 21, 2023 | 22.19 | 22.35 | 22.08 | 22.35 | 29,192 | +0.58(+2.66%) |
Dec 20, 2023 | 22.37 | 22.53 | 21.77 | 21.77 | 113,884 | -0.72(-3.20%) |
Dec 19, 2023 | 22.33 | 22.51 | 22.30 | 22.49 | 56,920 | +0.24(+1.08%) |
Dec 18, 2023 | 22.16 | 22.36 | 22.04 | 22.25 | 49,899 | +0.11(+0.48%) |
Dec 15, 2023 | 22.14 | 22.27 | 21.93 | 22.14 | 18,302 | +0.17(+0.76%) |
Dec 14, 2023 | 21.66 | 22.00 | 21.66 | 21.98 | 41,740 | +0.69(+3.26%) |
Dec 13, 2023 | 20.80 | 21.31 | 20.67 | 21.28 | 77,058 | +0.60(+2.92%) |
Dec 12, 2023 | 20.45 | 20.76 | 20.38 | 20.68 | 28,032 | +0.14(+0.69%) |
Dec 11, 2023 | 20.34 | 20.59 | 20.34 | 20.54 | 38,438 | +0.27(+1.33%) |
Dec 08, 2023 | 19.96 | 20.39 | 19.89 | 20.27 | 28,771 | -0.06(-0.30%) |
Dec 07, 2023 | 20.00 | 20.33 | 19.93 | 20.33 | 22,556 | +0.34(+1.70%) |
Dec 06, 2023 | 20.21 | 20.51 | 19.96 | 19.99 | 17,378 | +0.20(+1.01%) |
Dec 05, 2023 | 19.76 | 19.83 | 19.58 | 19.79 | 11,282 | +0.00(+0.00%) |
Dec 04, 2023 | 19.62 | 19.79 | 19.45 | 19.79 | 19,573 | +0.02(+0.10%) |