Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.82 | 22.82 | 22.19 | 22.29 | 3,273,060 | -0.12(-0.53%) |
Feb 28, 2024 | 22.56 | 22.70 | 22.34 | 22.41 | 1,343,780 | -0.28(-1.22%) |
Feb 27, 2024 | 22.74 | 22.99 | 22.64 | 22.69 | 736,844 | -0.05(-0.22%) |
Feb 26, 2024 | 22.78 | 22.97 | 22.68 | 22.74 | 1,482,573 | -0.08(-0.35%) |
Feb 23, 2024 | 22.85 | 22.91 | 22.66 | 22.81 | 1,915,134 | +0.02(+0.09%) |
Feb 22, 2024 | 22.73 | 22.90 | 22.65 | 22.79 | 2,604,973 | +0.09(+0.39%) |
Feb 21, 2024 | 22.79 | 23.02 | 22.52 | 22.71 | 2,978,536 | -0.06(-0.26%) |
Feb 20, 2024 | 22.23 | 22.81 | 22.23 | 22.77 | 2,469,087 | +0.37(+1.63%) |
Feb 16, 2024 | 22.27 | 22.61 | 22.16 | 22.40 | 1,335,582 | -0.03(-0.13%) |
Feb 15, 2024 | 22.80 | 22.89 | 22.40 | 22.43 | 1,560,598 | -0.24(-1.05%) |
Feb 14, 2024 | 22.24 | 22.87 | 22.24 | 22.67 | 1,311,496 | +0.39(+1.73%) |
Feb 13, 2024 | 22.23 | 22.64 | 22.03 | 22.28 | 1,982,644 | -0.39(-1.70%) |
Feb 12, 2024 | 22.02 | 22.76 | 22.00 | 22.67 | 2,031,739 | +0.43(+1.96%) |
Feb 09, 2024 | 20.82 | 22.31 | 20.65 | 22.23 | 2,883,157 | +1.48(+7.14%) |
Feb 08, 2024 | 20.39 | 20.86 | 20.32 | 20.75 | 1,481,062 | +0.36(+1.74%) |
Feb 07, 2024 | 20.25 | 20.47 | 20.09 | 20.39 | 1,368,147 | +0.19(+0.93%) |
Feb 06, 2024 | 20.37 | 20.50 | 20.13 | 20.21 | 1,725,698 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.86 | 20.20 | 2,224,562 | +0.03(+0.15%) |
Feb 02, 2024 | 20.55 | 20.57 | 20.13 | 20.17 | 1,064,102 | -0.56(-2.72%) |
Feb 01, 2024 | 20.61 | 20.76 | 20.48 | 20.73 | 1,857,106 | +0.06(+0.29%) |
Jan 31, 2024 | 21.02 | 21.17 | 20.67 | 20.67 | 1,217,294 | -0.35(-1.65%) |
Jan 30, 2024 | 21.06 | 21.17 | 20.91 | 21.02 | 755,558 | -0.25(-1.16%) |
Jan 29, 2024 | 21.29 | 21.40 | 21.11 | 21.26 | 637,439 | -0.01(-0.05%) |
Jan 26, 2024 | 21.30 | 21.35 | 21.10 | 21.27 | 584,597 | +0.09(+0.42%) |
Jan 25, 2024 | 21.28 | 21.42 | 21.08 | 21.18 | 1,030,200 | +0.09(+0.42%) |
Jan 24, 2024 | 21.99 | 21.99 | 21.05 | 21.10 | 1,276,105 | -0.65(-3.00%) |
Jan 23, 2024 | 21.95 | 21.95 | 21.54 | 21.75 | 829,917 | -0.03(-0.14%) |
Jan 22, 2024 | 21.66 | 21.93 | 21.66 | 21.78 | 856,044 | +0.19(+0.87%) |
Jan 19, 2024 | 21.33 | 21.59 | 21.25 | 21.59 | 827,440 | +0.25(+1.16%) |
Jan 18, 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 881,996 | -0.16(-0.74%) |
Jan 17, 2024 | 21.81 | 22.17 | 21.36 | 21.50 | 1,563,367 | -0.55(-2.51%) |
Jan 16, 2024 | 22.03 | 22.25 | 21.94 | 22.05 | 1,429,396 | -0.12(-0.53%) |
Jan 12, 2024 | 21.94 | 22.17 | 21.84 | 22.17 | 1,250,239 | +0.42(+1.95%) |
Jan 11, 2024 | 21.65 | 21.81 | 21.55 | 21.75 | 1,159,765 | -0.01(-0.05%) |
Jan 10, 2024 | 21.60 | 21.81 | 21.53 | 21.76 | 700,321 | +0.19(+0.87%) |
Jan 09, 2024 | 21.49 | 21.69 | 21.31 | 21.57 | 913,835 | -0.04(-0.18%) |
Jan 08, 2024 | 21.56 | 21.71 | 21.44 | 21.61 | 756,582 | +0.08(+0.37%) |
Jan 05, 2024 | 21.73 | 21.74 | 21.52 | 21.53 | 786,412 | -0.16(-0.73%) |
Jan 04, 2024 | 21.77 | 21.90 | 21.65 | 21.69 | 1,425,159 | -0.15(-0.68%) |
Jan 03, 2024 | 22.07 | 22.13 | 21.81 | 21.84 | 1,074,264 | -0.25(-1.12%) |
Jan 02, 2024 | 22.02 | 22.21 | 21.98 | 22.08 | 919,323 | -0.03(-0.13%) |
Dec 29, 2023 | 22.25 | 22.37 | 22.10 | 22.11 | 777,826 | -0.29(-1.28%) |
Dec 28, 2023 | 22.26 | 22.40 | 22.23 | 22.40 | 634,618 | +0.15(+0.67%) |
Dec 27, 2023 | 22.14 | 22.32 | 22.10 | 22.25 | 911,463 | +0.10(+0.44%) |
Dec 26, 2023 | 22.26 | 22.31 | 22.14 | 22.15 | 852,678 | -0.13(-0.57%) |
Dec 22, 2023 | 22.33 | 22.54 | 22.26 | 22.28 | 1,961,327 | +0.09(+0.40%) |
Dec 21, 2023 | 22.16 | 22.29 | 22.00 | 22.19 | 1,284,151 | +0.09(+0.40%) |
Dec 20, 2023 | 22.34 | 22.57 | 22.10 | 22.10 | 1,723,595 | -0.25(-1.13%) |
Dec 19, 2023 | 22.18 | 22.44 | 22.04 | 22.36 | 2,924,145 | +0.28(+1.28%) |
Dec 18, 2023 | 22.00 | 22.09 | 21.81 | 22.08 | 1,642,824 | +0.19(+0.85%) |
Dec 15, 2023 | 22.01 | 22.19 | 21.69 | 21.89 | 7,967,206 | -0.11(-0.49%) |
Dec 14, 2023 | 22.88 | 22.92 | 21.89 | 22.00 | 3,190,837 | -0.57(-2.51%) |
Dec 13, 2023 | 22.22 | 22.83 | 22.22 | 22.56 | 2,308,971 | +0.30(+1.36%) |
Dec 12, 2023 | 22.01 | 22.45 | 22.00 | 22.26 | 1,501,511 | +0.24(+1.11%) |
Dec 11, 2023 | 22.16 | 22.18 | 21.93 | 22.02 | 1,542,754 | -0.02(-0.09%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.95 | 22.04 | 1,169,422 | +0.02(+0.09%) |
Dec 07, 2023 | 21.81 | 22.22 | 21.79 | 22.02 | 954,393 | +0.19(+0.85%) |
Dec 06, 2023 | 22.27 | 22.50 | 21.83 | 21.83 | 1,584,453 | -0.45(-2.01%) |
Dec 05, 2023 | 22.08 | 22.37 | 21.96 | 22.28 | 2,655,300 | +0.20(+0.93%) |
Dec 04, 2023 | 22.26 | 22.40 | 21.86 | 22.08 | 2,244,297 | -0.25(-1.14%) |