Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.66 | 22.85 | 22.53 | 22.78 | 1,124,459 | -0.09(-0.38%) |
Feb 28, 2024 | 22.92 | 23.16 | 22.69 | 22.87 | 1,680,985 | +0.50(+2.22%) |
Feb 27, 2024 | 22.31 | 22.65 | 22.24 | 22.37 | 946,779 | +0.28(+1.25%) |
Feb 26, 2024 | 22.68 | 22.68 | 21.97 | 22.10 | 1,319,071 | -0.65(-2.85%) |
Feb 23, 2024 | 22.19 | 22.76 | 22.14 | 22.74 | 2,625,891 | +0.78(+3.56%) |
Feb 22, 2024 | 21.97 | 22.28 | 21.94 | 21.96 | 2,357,472 | +0.34(+1.59%) |
Feb 21, 2024 | 20.99 | 21.64 | 20.97 | 21.62 | 1,701,821 | +0.75(+3.61%) |
Feb 20, 2024 | 21.08 | 21.10 | 20.73 | 20.86 | 1,018,858 | -0.17(-0.82%) |
Feb 16, 2024 | 21.22 | 21.28 | 21.01 | 21.04 | 1,076,797 | -0.12(-0.59%) |
Feb 15, 2024 | 20.53 | 21.28 | 20.39 | 21.16 | 1,808,376 | +0.53(+2.59%) |
Feb 14, 2024 | 21.09 | 21.09 | 20.43 | 20.63 | 2,398,813 | -0.24(-1.14%) |
Feb 13, 2024 | 21.82 | 21.85 | 20.69 | 20.86 | 3,079,193 | -1.09(-4.96%) |
Feb 12, 2024 | 21.64 | 22.00 | 21.60 | 21.95 | 1,411,875 | +0.35(+1.63%) |
Feb 09, 2024 | 21.90 | 22.05 | 21.49 | 21.60 | 1,748,688 | -0.30(-1.35%) |
Feb 08, 2024 | 21.72 | 21.90 | 21.59 | 21.89 | 1,185,271 | +0.10(+0.48%) |
Feb 07, 2024 | 21.56 | 21.83 | 21.47 | 21.79 | 1,127,045 | +0.24(+1.11%) |
Feb 06, 2024 | 21.37 | 21.79 | 21.26 | 21.55 | 1,418,484 | +0.46(+2.17%) |
Feb 05, 2024 | 20.68 | 21.16 | 20.55 | 21.09 | 1,413,889 | +0.55(+2.69%) |
Feb 02, 2024 | 20.56 | 20.80 | 20.26 | 20.54 | 1,082,202 | +0.10(+0.47%) |
Feb 01, 2024 | 20.90 | 21.09 | 20.26 | 20.44 | 1,604,680 | -0.31(-1.47%) |
Jan 31, 2024 | 20.88 | 20.97 | 20.75 | 20.75 | 933,230 | +0.00(+0.00%) |
Jan 30, 2024 | 20.51 | 20.76 | 20.48 | 20.75 | 755,467 | +0.14(+0.69%) |
Jan 29, 2024 | 20.88 | 21.00 | 20.46 | 20.61 | 805,923 | -0.43(-2.04%) |
Jan 26, 2024 | 20.53 | 21.04 | 20.52 | 21.04 | 1,045,810 | +0.58(+2.85%) |
Jan 25, 2024 | 20.50 | 20.54 | 20.10 | 20.45 | 1,028,532 | -0.18(-0.88%) |
Jan 24, 2024 | 20.46 | 20.89 | 20.46 | 20.63 | 1,774,137 | +0.43(+2.13%) |
Jan 23, 2024 | 20.05 | 20.36 | 20.00 | 20.21 | 985,869 | +0.08(+0.38%) |
Jan 22, 2024 | 20.17 | 20.43 | 20.01 | 20.13 | 979,902 | -0.15(-0.75%) |
Jan 19, 2024 | 20.30 | 20.38 | 19.97 | 20.28 | 937,403 | -0.08(-0.37%) |
Jan 18, 2024 | 20.23 | 20.52 | 20.05 | 20.36 | 817,361 | +0.32(+1.62%) |
Jan 17, 2024 | 19.75 | 20.10 | 19.70 | 20.03 | 956,969 | +0.09(+0.43%) |
Jan 16, 2024 | 20.03 | 20.18 | 19.66 | 19.95 | 1,222,742 | +0.40(+2.05%) |
Jan 12, 2024 | 19.79 | 20.19 | 19.53 | 19.55 | 1,337,344 | -0.02(-0.10%) |
Jan 11, 2024 | 19.90 | 19.90 | 19.45 | 19.57 | 1,437,081 | -0.40(-2.01%) |
Jan 10, 2024 | 19.82 | 20.26 | 19.77 | 19.97 | 1,191,915 | +0.31(+1.55%) |
Jan 09, 2024 | 19.91 | 20.00 | 19.46 | 19.66 | 1,124,005 | -0.52(-2.60%) |
Jan 08, 2024 | 20.30 | 20.35 | 19.73 | 20.19 | 1,543,491 | -0.53(-2.58%) |
Jan 05, 2024 | 20.99 | 21.02 | 20.57 | 20.72 | 1,057,851 | -0.33(-1.59%) |
Jan 04, 2024 | 20.77 | 21.33 | 20.75 | 21.05 | 2,303,403 | +0.38(+1.85%) |
Jan 03, 2024 | 19.93 | 20.76 | 19.88 | 20.67 | 1,286,436 | +0.72(+3.59%) |
Jan 02, 2024 | 20.47 | 20.68 | 19.93 | 19.96 | 1,548,455 | -0.33(-1.65%) |
Dec 29, 2023 | 20.16 | 20.42 | 20.07 | 20.29 | 955,344 | +0.06(+0.31%) |
Dec 28, 2023 | 19.90 | 20.46 | 19.90 | 20.23 | 1,134,342 | +0.34(+1.70%) |
Dec 27, 2023 | 19.90 | 20.08 | 19.82 | 19.89 | 678,108 | +0.06(+0.29%) |
Dec 26, 2023 | 19.80 | 20.03 | 19.78 | 19.83 | 913,119 | -0.50(-2.44%) |
Dec 22, 2023 | 20.30 | 20.59 | 20.27 | 20.33 | 847,731 | +0.17(+0.85%) |
Dec 21, 2023 | 20.17 | 20.24 | 20.02 | 20.16 | 788,793 | +0.25(+1.25%) |
Dec 20, 2023 | 20.14 | 20.49 | 19.91 | 19.91 | 1,058,110 | -0.15(-0.76%) |
Dec 19, 2023 | 20.08 | 20.25 | 19.96 | 20.06 | 1,022,484 | -0.18(-0.90%) |
Dec 18, 2023 | 20.65 | 20.89 | 20.12 | 20.24 | 1,517,443 | +0.03(+0.14%) |
Dec 15, 2023 | 19.54 | 20.21 | 19.48 | 20.21 | 1,916,861 | +0.85(+4.39%) |
Dec 14, 2023 | 19.23 | 19.52 | 19.09 | 19.37 | 1,445,351 | +0.43(+2.27%) |
Dec 13, 2023 | 19.27 | 19.34 | 18.56 | 18.94 | 1,429,853 | -0.43(-2.22%) |
Dec 12, 2023 | 18.99 | 19.54 | 18.84 | 19.37 | 2,434,471 | +0.32(+1.68%) |
Dec 11, 2023 | 19.09 | 19.27 | 18.97 | 19.05 | 703,549 | -0.11(-0.57%) |
Dec 08, 2023 | 19.29 | 19.49 | 19.13 | 19.16 | 627,267 | +0.06(+0.30%) |
Dec 07, 2023 | 19.07 | 19.13 | 18.80 | 19.10 | 1,064,316 | -0.10(-0.50%) |
Dec 06, 2023 | 19.51 | 19.57 | 19.17 | 19.19 | 1,191,562 | -0.34(-1.76%) |
Dec 05, 2023 | 20.07 | 20.08 | 19.43 | 19.54 | 1,849,173 | -1.18(-5.71%) |
Dec 04, 2023 | 20.53 | 20.80 | 20.10 | 20.72 | 2,335,372 | +0.03(+0.14%) |