Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 302,323 | +0.43(+1.90%) |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 299,184 | -0.31(-1.35%) |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 382,176 | -0.04(-0.17%) |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 290,240 | -0.31(-1.33%) |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 418,177 | +0.34(+1.48%) |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 360,575 | -0.34(-1.46%) |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 342,601 | -0.53(-2.22%) |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 203,751 | -0.17(-0.71%) |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 219,575 | +0.00(+0.00%) |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 446,709 | +0.63(+2.69%) |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 190,780 | +0.16(+0.69%) |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 702,491 | -1.69(-6.78%) |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 294,148 | +0.28(+1.14%) |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 558,050 | -0.22(-0.88%) |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 136,731 | -0.15(-0.60%) |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 253,437 | -0.30(-1.18%) |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 143,923 | +0.34(+1.36%) |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 564,341 | -0.61(-2.38%) |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 294,899 | -0.63(-2.40%) |
Feb 01, 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 535,014 | +0.82(+3.23%) |
Jan 31, 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 376,047 | -0.39(-1.51%) |
Jan 30, 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 274,778 | -0.40(-1.53%) |
Jan 29, 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 423,341 | +0.68(+2.67%) |
Jan 26, 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 108,617 | +0.03(+0.12%) |
Jan 25, 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 161,952 | +0.34(+1.35%) |
Jan 24, 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 492,571 | -0.41(-1.60%) |
Jan 23, 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 270,686 | +0.46(+1.83%) |
Jan 22, 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 445,248 | +0.01(+0.04%) |
Jan 19, 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 253,520 | +0.02(+0.08%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 243,989 | -0.04(-0.16%) |
Jan 17, 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 238,929 | -0.84(-3.24%) |
Jan 16, 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 347,787 | -1.02(-3.78%) |
Jan 12, 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 441,403 | +0.68(+2.59%) |
Jan 11, 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 298,288 | -0.37(-1.39%) |
Jan 10, 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 219,797 | +0.02(+0.08%) |
Jan 09, 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 1,044,349 | -0.37(-1.37%) |
Jan 08, 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 212,505 | +0.01(+0.04%) |
Jan 05, 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 417,806 | -0.04(-0.15%) |
Jan 04, 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 309,249 | +0.16(+0.60%) |
Jan 03, 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 465,052 | -0.86(-3.10%) |
Jan 02, 2024 | 28.39 | 28.40 | 27.66 | 27.73 | 449,930 | -0.64(-2.26%) |
Dec 29, 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 416,386 | -0.29(-1.01%) |
Dec 28, 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 400,764 | -0.57(-1.96%) |
Dec 27, 2023 | 29.03 | 29.38 | 28.96 | 29.23 | 499,617 | +0.37(+1.28%) |
Dec 26, 2023 | 28.89 | 29.01 | 28.63 | 28.86 | 245,730 | +0.06(+0.21%) |
Dec 22, 2023 | 29.09 | 29.47 | 28.74 | 28.80 | 438,463 | +0.16(+0.56%) |
Dec 21, 2023 | 28.31 | 28.75 | 28.27 | 28.65 | 1,359,933 | +0.71(+2.53%) |
Dec 20, 2023 | 28.62 | 28.68 | 27.93 | 27.94 | 383,785 | -0.58(-2.02%) |
Dec 19, 2023 | 27.78 | 28.72 | 27.54 | 28.52 | 809,579 | +0.90(+3.24%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.41 | 27.62 | 286,600 | -0.13(-0.47%) |
Dec 15, 2023 | 27.44 | 28.06 | 27.40 | 27.75 | 391,215 | +0.07(+0.25%) |
Dec 14, 2023 | 27.64 | 28.26 | 27.47 | 27.68 | 733,882 | +0.46(+1.68%) |
Dec 13, 2023 | 25.68 | 27.26 | 25.52 | 27.22 | 696,109 | +1.65(+6.46%) |
Dec 12, 2023 | 26.42 | 26.45 | 25.51 | 25.57 | 1,578,606 | -0.82(-3.09%) |
Dec 11, 2023 | 26.12 | 26.43 | 25.74 | 26.39 | 675,095 | -0.12(-0.45%) |
Dec 08, 2023 | 26.50 | 26.94 | 26.33 | 26.51 | 339,117 | -0.52(-1.92%) |
Dec 07, 2023 | 27.09 | 27.27 | 26.75 | 27.02 | 209,535 | -0.06(-0.22%) |
Dec 06, 2023 | 27.43 | 27.58 | 27.05 | 27.08 | 217,667 | -0.03(-0.11%) |
Dec 05, 2023 | 27.38 | 27.52 | 26.84 | 27.11 | 375,235 | -0.51(-1.84%) |
Dec 04, 2023 | 27.66 | 27.92 | 27.35 | 27.62 | 584,556 | -0.58(-2.05%) |