Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.76 | 22.80 | 22.75 | 22.79 | 5,494,231 | +0.17(+0.75%) |
Feb 28, 2024 | 22.54 | 22.63 | 22.53 | 22.62 | 2,973,618 | +0.10(+0.44%) |
Feb 27, 2024 | 22.57 | 22.59 | 22.49 | 22.52 | 1,652,511 | -0.05(-0.22%) |
Feb 26, 2024 | 22.57 | 22.67 | 22.53 | 22.57 | 1,489,591 | +0.01(+0.04%) |
Feb 23, 2024 | 22.57 | 22.60 | 22.49 | 22.56 | 1,498,021 | -0.01(-0.04%) |
Feb 22, 2024 | 22.45 | 22.58 | 22.44 | 22.57 | 1,681,069 | +0.12(+0.53%) |
Feb 21, 2024 | 22.45 | 22.49 | 22.43 | 22.45 | 1,275,576 | +0.02(+0.09%) |
Feb 20, 2024 | 22.50 | 22.52 | 22.39 | 22.43 | 3,021,761 | -0.10(-0.44%) |
Feb 16, 2024 | 22.42 | 22.60 | 22.39 | 22.53 | 1,800,447 | +0.11(+0.49%) |
Feb 15, 2024 | 22.40 | 22.43 | 22.38 | 22.42 | 2,647,598 | +0.05(+0.22%) |
Feb 14, 2024 | 22.38 | 22.43 | 22.31 | 22.37 | 6,584,574 | +0.18(+0.81%) |
Feb 13, 2024 | 22.24 | 22.27 | 22.17 | 22.19 | 2,256,152 | -0.08(-0.36%) |
Feb 12, 2024 | 22.23 | 22.28 | 22.20 | 22.27 | 642,520 | +0.01(+0.04%) |
Feb 09, 2024 | 22.26 | 22.29 | 22.21 | 22.26 | 606,831 | +0.00(+0.00%) |
Feb 08, 2024 | 22.27 | 22.28 | 22.25 | 22.26 | 514,315 | -0.02(-0.09%) |
Feb 07, 2024 | 22.20 | 22.30 | 22.16 | 22.28 | 1,219,553 | +0.08(+0.36%) |
Feb 06, 2024 | 22.11 | 22.20 | 22.08 | 22.20 | 832,075 | +0.10(+0.45%) |
Feb 05, 2024 | 22.10 | 22.14 | 22.08 | 22.10 | 2,451,595 | +0.02(+0.09%) |
Feb 02, 2024 | 22.06 | 22.12 | 22.05 | 22.08 | 1,016,494 | -0.04(-0.18%) |
Feb 01, 2024 | 22.05 | 22.13 | 22.03 | 22.12 | 3,342,759 | +0.07(+0.32%) |
Jan 31, 2024 | 22.05 | 22.08 | 22.01 | 22.05 | 939,915 | -0.01(-0.05%) |
Jan 30, 2024 | 22.08 | 22.08 | 22.02 | 22.06 | 1,179,651 | +0.00(+0.00%) |
Jan 29, 2024 | 22.10 | 22.10 | 22.04 | 22.06 | 643,631 | -0.03(-0.14%) |
Jan 26, 2024 | 22.17 | 22.17 | 22.07 | 22.09 | 1,293,321 | -0.03(-0.14%) |
Jan 25, 2024 | 22.19 | 22.19 | 22.10 | 22.12 | 712,816 | +0.01(+0.05%) |
Jan 24, 2024 | 22.20 | 22.20 | 22.10 | 22.11 | 1,524,964 | -0.04(-0.18%) |
Jan 23, 2024 | 22.18 | 22.20 | 22.10 | 22.15 | 948,488 | -0.05(-0.23%) |
Jan 22, 2024 | 22.13 | 22.20 | 22.08 | 22.20 | 396,905 | +0.09(+0.41%) |
Jan 19, 2024 | 22.09 | 22.11 | 22.04 | 22.11 | 1,061,803 | +0.03(+0.14%) |
Jan 18, 2024 | 22.02 | 22.16 | 22.01 | 22.08 | 531,782 | +0.02(+0.09%) |
Jan 17, 2024 | 22.05 | 22.11 | 22.01 | 22.06 | 2,105,809 | -0.02(-0.09%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.05 | 22.08 | 1,264,055 | -0.04(-0.18%) |
Jan 12, 2024 | 22.33 | 22.33 | 22.10 | 22.12 | 1,988,502 | -0.07(-0.32%) |
Jan 11, 2024 | 22.15 | 22.21 | 22.15 | 22.19 | 530,604 | +0.01(+0.05%) |
Jan 10, 2024 | 22.09 | 22.20 | 22.05 | 22.18 | 759,300 | +0.07(+0.32%) |
Jan 09, 2024 | 22.00 | 22.12 | 21.98 | 22.11 | 1,375,491 | +0.10(+0.45%) |
Jan 08, 2024 | 22.04 | 22.05 | 21.99 | 22.01 | 407,865 | +0.00(+0.00%) |
Jan 05, 2024 | 21.97 | 22.03 | 21.97 | 22.01 | 502,917 | +0.01(+0.05%) |
Jan 04, 2024 | 22.02 | 22.04 | 21.97 | 22.00 | 824,948 | +0.00(+0.00%) |
Jan 03, 2024 | 22.08 | 22.08 | 22.00 | 22.00 | 720,913 | -0.04(-0.18%) |
Jan 02, 2024 | 22.02 | 22.10 | 22.01 | 22.04 | 951,075 | +0.01(+0.05%) |
Dec 29, 2023 | 22.06 | 22.06 | 22.02 | 22.03 | 484,102 | -0.03(-0.14%) |
Dec 28, 2023 | 22.11 | 22.12 | 22.06 | 22.06 | 339,620 | -0.04(-0.18%) |
Dec 27, 2023 | 22.15 | 22.15 | 22.08 | 22.10 | 445,698 | +0.00(+0.00%) |
Dec 26, 2023 | 22.07 | 22.11 | 22.05 | 22.10 | 315,120 | +0.03(+0.14%) |
Dec 22, 2023 | 22.10 | 22.14 | 22.04 | 22.07 | 408,912 | -0.01(-0.05%) |
Dec 21, 2023 | 22.03 | 22.15 | 21.95 | 22.08 | 639,041 | +0.06(+0.27%) |
Dec 20, 2023 | 22.15 | 22.15 | 21.98 | 22.02 | 1,127,001 | -0.15(-0.68%) |
Dec 19, 2023 | 22.02 | 22.19 | 22.00 | 22.17 | 991,059 | +0.15(+0.68%) |
Dec 18, 2023 | 21.98 | 22.02 | 21.95 | 22.02 | 557,798 | +0.07(+0.32%) |
Dec 15, 2023 | 21.96 | 22.01 | 21.91 | 21.95 | 1,586,928 | +0.03(+0.14%) |
Dec 14, 2023 | 22.00 | 22.06 | 21.72 | 21.92 | 1,570,593 | -0.07(-0.32%) |
Dec 13, 2023 | 21.97 | 22.00 | 21.91 | 21.99 | 802,891 | +0.05(+0.23%) |
Dec 12, 2023 | 21.97 | 21.97 | 21.93 | 21.94 | 445,503 | +0.00(+0.00%) |
Dec 11, 2023 | 22.00 | 22.00 | 21.91 | 21.94 | 667,135 | -0.03(-0.14%) |
Dec 08, 2023 | 21.96 | 22.01 | 21.93 | 21.97 | 546,942 | +0.00(+0.00%) |
Dec 07, 2023 | 21.96 | 22.09 | 21.91 | 21.97 | 482,934 | -0.01(-0.05%) |
Dec 06, 2023 | 21.99 | 21.99 | 21.95 | 21.98 | 586,541 | +0.00(+0.00%) |
Dec 05, 2023 | 21.94 | 21.98 | 21.92 | 21.98 | 877,820 | +0.04(+0.18%) |
Dec 04, 2023 | 21.89 | 21.97 | 21.89 | 21.94 | 722,170 | +0.02(+0.09%) |