Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.95 | 22.19 | 21.90 | 22.15 | 104,326 | +0.22(+1.00%) |
Feb 28, 2024 | 21.94 | 21.99 | 21.89 | 21.93 | 10,901 | +0.04(+0.18%) |
Feb 27, 2024 | 21.88 | 22.03 | 21.87 | 21.89 | 10,757 | -0.06(-0.27%) |
Feb 26, 2024 | 21.93 | 22.03 | 21.88 | 21.95 | 10,504 | -0.09(-0.41%) |
Feb 23, 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 9,905 | +0.17(+0.78%) |
Feb 22, 2024 | 21.99 | 22.10 | 21.85 | 21.87 | 5,818 | +0.01(+0.05%) |
Feb 21, 2024 | 21.90 | 22.11 | 21.86 | 21.86 | 3,067 | -0.05(-0.23%) |
Feb 20, 2024 | 21.87 | 22.05 | 21.87 | 21.91 | 7,013 | -0.03(-0.14%) |
Feb 16, 2024 | 21.82 | 21.95 | 21.80 | 21.94 | 4,847 | +0.00(+0.00%) |
Feb 15, 2024 | 21.89 | 21.95 | 21.86 | 21.94 | 4,523 | +0.06(+0.27%) |
Feb 14, 2024 | 21.81 | 21.95 | 21.81 | 21.88 | 6,901 | +0.07(+0.32%) |
Feb 13, 2024 | 21.92 | 21.95 | 21.76 | 21.81 | 7,204 | -0.20(-0.91%) |
Feb 12, 2024 | 22.00 | 22.14 | 22.00 | 22.01 | 7,971 | -0.02(-0.09%) |
Feb 09, 2024 | 21.90 | 22.15 | 21.90 | 22.03 | 14,869 | +0.10(+0.46%) |
Feb 08, 2024 | 21.93 | 22.17 | 21.90 | 21.93 | 9,744 | +0.01(+0.05%) |
Feb 07, 2024 | 21.95 | 22.08 | 21.90 | 21.92 | 10,725 | -0.06(-0.27%) |
Feb 06, 2024 | 22.03 | 22.03 | 21.92 | 21.98 | 4,525 | +0.04(+0.18%) |
Feb 05, 2024 | 21.93 | 22.25 | 21.91 | 21.94 | 7,447 | -0.07(-0.32%) |
Feb 02, 2024 | 21.94 | 22.27 | 21.94 | 22.01 | 14,517 | -0.22(-0.99%) |
Feb 01, 2024 | 22.01 | 22.25 | 21.95 | 22.23 | 91,771 | +0.29(+1.32%) |
Jan 31, 2024 | 22.22 | 22.30 | 21.86 | 21.94 | 57,355 | -0.17(-0.77%) |
Jan 30, 2024 | 22.10 | 22.25 | 22.01 | 22.11 | 15,584 | -0.11(-0.50%) |
Jan 29, 2024 | 22.22 | 22.29 | 22.01 | 22.22 | 10,181 | +0.04(+0.18%) |
Jan 26, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 5,674 | +0.04(+0.18%) |
Jan 25, 2024 | 22.00 | 22.14 | 21.95 | 22.14 | 12,871 | +0.18(+0.82%) |
Jan 24, 2024 | 22.13 | 22.20 | 21.96 | 21.96 | 20,767 | -0.19(-0.86%) |
Jan 23, 2024 | 22.11 | 22.19 | 22.01 | 22.15 | 6,492 | +0.00(+0.00%) |
Jan 22, 2024 | 22.12 | 22.20 | 22.10 | 22.15 | 7,192 | -0.03(-0.14%) |
Jan 19, 2024 | 22.00 | 22.18 | 22.00 | 22.18 | 6,443 | +0.18(+0.84%) |
Jan 18, 2024 | 22.02 | 22.25 | 21.96 | 22.00 | 21,950 | -0.04(-0.20%) |
Jan 17, 2024 | 22.11 | 22.19 | 22.01 | 22.04 | 18,746 | -0.18(-0.81%) |
Jan 16, 2024 | 22.27 | 22.37 | 22.10 | 22.22 | 8,850 | -0.09(-0.40%) |
Jan 12, 2024 | 22.21 | 22.42 | 22.20 | 22.31 | 17,300 | +0.08(+0.36%) |
Jan 11, 2024 | 22.46 | 22.46 | 22.08 | 22.23 | 22,854 | -0.17(-0.74%) |
Jan 10, 2024 | 22.50 | 22.53 | 22.30 | 22.40 | 10,395 | -0.09(-0.40%) |
Jan 09, 2024 | 22.43 | 22.56 | 22.41 | 22.48 | 5,053 | +0.11(+0.51%) |
Jan 08, 2024 | 22.21 | 22.42 | 22.21 | 22.37 | 11,106 | +0.00(+0.00%) |
Jan 05, 2024 | 22.31 | 22.54 | 22.20 | 22.37 | 9,674 | -0.05(-0.22%) |
Jan 04, 2024 | 22.45 | 22.55 | 22.31 | 22.42 | 3,178 | -0.03(-0.13%) |
Jan 03, 2024 | 22.37 | 22.62 | 22.33 | 22.45 | 18,175 | -0.07(-0.31%) |
Jan 02, 2024 | 22.71 | 22.71 | 22.36 | 22.52 | 37,076 | -0.32(-1.40%) |
Dec 29, 2023 | 22.35 | 23.01 | 22.24 | 22.84 | 132,248 | +0.57(+2.56%) |
Dec 28, 2023 | 22.16 | 22.32 | 22.07 | 22.27 | 21,565 | +0.14(+0.63%) |
Dec 27, 2023 | 21.93 | 22.17 | 21.93 | 22.13 | 14,241 | +0.18(+0.82%) |
Dec 26, 2023 | 21.90 | 22.15 | 21.90 | 21.95 | 13,500 | +0.05(+0.23%) |
Dec 22, 2023 | 21.93 | 22.22 | 21.87 | 21.90 | 46,264 | +0.05(+0.23%) |
Dec 21, 2023 | 21.89 | 21.98 | 21.85 | 21.85 | 32,096 | -0.04(-0.18%) |
Dec 20, 2023 | 21.92 | 22.00 | 21.87 | 21.89 | 28,191 | -0.05(-0.23%) |
Dec 19, 2023 | 21.90 | 22.10 | 21.90 | 21.94 | 85,603 | -0.01(-0.05%) |
Dec 18, 2023 | 22.00 | 22.11 | 21.77 | 21.95 | 51,021 | +0.00(+0.00%) |
Dec 15, 2023 | 21.93 | 22.10 | 21.71 | 21.95 | 24,529 | -0.05(-0.23%) |
Dec 14, 2023 | 22.00 | 22.04 | 21.92 | 22.00 | 37,074 | +0.09(+0.41%) |
Dec 13, 2023 | 21.97 | 22.05 | 21.71 | 21.91 | 37,305 | +0.21(+0.97%) |
Dec 12, 2023 | 21.66 | 21.87 | 21.60 | 21.70 | 18,923 | +0.04(+0.18%) |
Dec 11, 2023 | 21.70 | 21.78 | 21.60 | 21.66 | 12,614 | -0.10(-0.46%) |
Dec 08, 2023 | 21.92 | 21.93 | 21.70 | 21.76 | 9,375 | -0.07(-0.32%) |
Dec 07, 2023 | 21.85 | 21.90 | 21.75 | 21.83 | 40,156 | -0.02(-0.09%) |
Dec 06, 2023 | 21.80 | 21.94 | 21.75 | 21.85 | 10,278 | +0.11(+0.48%) |
Dec 05, 2023 | 21.67 | 21.97 | 21.67 | 21.75 | 18,130 | -0.00(-0.02%) |
Dec 04, 2023 | 21.75 | 21.96 | 21.63 | 21.75 | 16,350 | -0.18(-0.82%) |