Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.33 | 22.64 | 22.26 | 22.57 | 2,996,442 | +0.45(+2.02%) |
Feb 28, 2024 | 21.97 | 22.43 | 21.93 | 22.12 | 2,664,711 | +0.06(+0.27%) |
Feb 27, 2024 | 22.11 | 22.17 | 21.87 | 22.06 | 2,620,042 | +0.18(+0.82%) |
Feb 26, 2024 | 21.57 | 21.91 | 21.51 | 21.88 | 1,372,282 | +0.15(+0.69%) |
Feb 23, 2024 | 21.74 | 21.84 | 21.45 | 21.73 | 2,127,250 | -0.18(-0.82%) |
Feb 22, 2024 | 21.54 | 21.98 | 21.38 | 21.91 | 2,870,946 | +0.08(+0.36%) |
Feb 21, 2024 | 21.47 | 22.05 | 21.39 | 21.83 | 2,785,542 | +0.53(+2.48%) |
Feb 20, 2024 | 21.24 | 21.37 | 20.97 | 21.30 | 3,276,732 | -0.01(-0.05%) |
Feb 16, 2024 | 21.41 | 21.49 | 21.06 | 21.31 | 3,163,197 | +0.05(+0.23%) |
Feb 15, 2024 | 20.75 | 21.40 | 20.56 | 21.27 | 5,322,921 | +1.07(+5.32%) |
Feb 14, 2024 | 20.22 | 20.46 | 20.04 | 20.19 | 4,710,459 | +0.08(+0.39%) |
Feb 13, 2024 | 20.33 | 20.33 | 19.85 | 20.11 | 3,378,171 | -0.37(-1.79%) |
Feb 12, 2024 | 20.24 | 20.77 | 20.23 | 20.48 | 2,570,074 | +0.37(+1.82%) |
Feb 09, 2024 | 20.23 | 20.40 | 20.05 | 20.11 | 1,797,595 | -0.14(-0.68%) |
Feb 08, 2024 | 19.97 | 20.28 | 19.97 | 20.25 | 2,836,185 | +0.26(+1.29%) |
Feb 07, 2024 | 20.05 | 20.22 | 19.85 | 19.99 | 3,008,341 | -0.03(-0.15%) |
Feb 06, 2024 | 19.72 | 20.17 | 19.61 | 20.02 | 1,956,594 | +0.38(+1.91%) |
Feb 05, 2024 | 19.80 | 19.86 | 19.31 | 19.65 | 2,360,970 | -0.11(-0.55%) |
Feb 02, 2024 | 20.06 | 20.13 | 19.75 | 19.76 | 2,755,742 | -0.44(-2.15%) |
Feb 01, 2024 | 20.55 | 20.65 | 20.10 | 20.19 | 3,306,654 | -0.20(-0.97%) |
Jan 31, 2024 | 21.10 | 21.14 | 20.38 | 20.39 | 2,228,595 | -0.75(-3.55%) |
Jan 30, 2024 | 20.53 | 21.26 | 20.53 | 21.14 | 2,841,162 | +0.32(+1.52%) |
Jan 29, 2024 | 20.67 | 20.83 | 20.41 | 20.82 | 2,560,815 | +0.10(+0.48%) |
Jan 26, 2024 | 20.71 | 20.82 | 20.40 | 20.72 | 2,213,886 | +0.07(+0.34%) |
Jan 25, 2024 | 20.23 | 20.67 | 20.02 | 20.66 | 3,796,688 | +0.60(+3.01%) |
Jan 24, 2024 | 19.81 | 20.13 | 19.71 | 20.05 | 2,428,447 | +0.44(+2.27%) |
Jan 23, 2024 | 19.57 | 19.82 | 19.49 | 19.61 | 2,085,615 | +0.05(+0.25%) |
Jan 22, 2024 | 19.33 | 19.71 | 19.19 | 19.56 | 1,922,467 | +0.17(+0.87%) |
Jan 19, 2024 | 19.33 | 19.39 | 18.94 | 19.39 | 2,424,535 | +0.02(+0.10%) |
Jan 18, 2024 | 19.41 | 19.45 | 19.14 | 19.37 | 2,060,037 | -0.01(-0.05%) |
Jan 17, 2024 | 19.37 | 19.57 | 19.24 | 19.38 | 2,465,676 | -0.26(-1.31%) |
Jan 16, 2024 | 20.03 | 20.06 | 19.56 | 19.64 | 2,578,835 | -0.53(-2.65%) |
Jan 12, 2024 | 20.38 | 20.41 | 20.06 | 20.17 | 2,761,693 | +0.24(+1.19%) |
Jan 11, 2024 | 20.13 | 20.17 | 19.80 | 19.93 | 1,863,397 | -0.10(-0.49%) |
Jan 10, 2024 | 20.37 | 20.37 | 19.85 | 20.03 | 2,099,602 | -0.31(-1.51%) |
Jan 09, 2024 | 20.67 | 20.67 | 20.10 | 20.34 | 1,633,366 | -0.33(-1.58%) |
Jan 08, 2024 | 20.36 | 20.70 | 20.19 | 20.67 | 1,986,119 | -0.13(-0.62%) |
Jan 05, 2024 | 20.77 | 20.88 | 20.52 | 20.79 | 1,702,373 | +0.13(+0.62%) |
Jan 04, 2024 | 21.54 | 21.63 | 20.64 | 20.67 | 1,939,423 | -0.83(-3.86%) |
Jan 03, 2024 | 21.24 | 21.68 | 21.05 | 21.50 | 2,071,051 | +0.25(+1.16%) |
Jan 02, 2024 | 21.18 | 21.64 | 21.08 | 21.25 | 2,042,376 | +0.20(+0.94%) |
Dec 29, 2023 | 21.31 | 21.34 | 20.96 | 21.05 | 2,035,558 | -0.21(-0.98%) |
Dec 28, 2023 | 21.66 | 21.83 | 21.25 | 21.26 | 1,990,443 | -0.52(-2.41%) |
Dec 27, 2023 | 21.98 | 22.00 | 21.73 | 21.78 | 1,278,553 | -0.15(-0.68%) |
Dec 26, 2023 | 21.70 | 22.06 | 21.62 | 21.93 | 1,296,870 | +0.43(+1.98%) |
Dec 22, 2023 | 21.68 | 21.89 | 21.46 | 21.51 | 1,254,333 | +0.02(+0.09%) |
Dec 21, 2023 | 21.26 | 21.51 | 21.17 | 21.49 | 2,089,911 | +0.25(+1.16%) |
Dec 20, 2023 | 21.70 | 21.93 | 21.21 | 21.24 | 1,618,117 | -0.42(-1.92%) |
Dec 19, 2023 | 21.33 | 21.81 | 21.18 | 21.65 | 2,172,513 | +0.27(+1.25%) |
Dec 18, 2023 | 21.70 | 21.84 | 21.33 | 21.39 | 2,005,828 | +0.12(+0.56%) |
Dec 15, 2023 | 21.43 | 21.44 | 21.00 | 21.27 | 4,804,098 | -0.16(-0.74%) |
Dec 14, 2023 | 21.27 | 21.65 | 21.19 | 21.43 | 2,686,386 | +0.65(+3.14%) |
Dec 13, 2023 | 20.37 | 20.78 | 20.17 | 20.77 | 2,520,202 | +0.51(+2.54%) |
Dec 12, 2023 | 20.31 | 20.42 | 19.93 | 20.26 | 2,088,395 | -0.42(-2.01%) |
Dec 11, 2023 | 20.32 | 20.87 | 20.26 | 20.68 | 2,129,201 | -0.02(-0.10%) |
Dec 08, 2023 | 20.47 | 20.73 | 20.36 | 20.69 | 1,497,333 | +0.47(+2.35%) |
Dec 07, 2023 | 20.16 | 20.36 | 20.04 | 20.22 | 1,957,111 | +0.11(+0.54%) |
Dec 06, 2023 | 20.22 | 20.61 | 20.04 | 20.11 | 2,397,660 | -0.39(-1.88%) |
Dec 05, 2023 | 21.20 | 21.22 | 20.46 | 20.50 | 1,869,120 | -0.65(-3.09%) |
Dec 04, 2023 | 21.39 | 21.54 | 20.93 | 21.15 | 2,833,610 | -0.50(-2.33%) |