Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 917,420 | +0.16(+0.80%) |
Feb 28, 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 1,111,422 | -0.28(-1.39%) |
Feb 27, 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 516,982 | +0.09(+0.45%) |
Feb 26, 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 1,033,618 | -0.04(-0.20%) |
Feb 23, 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 1,213,781 | -0.14(-0.69%) |
Feb 22, 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 932,883 | +0.39(+1.96%) |
Feb 21, 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 1,421,816 | -0.29(-1.44%) |
Feb 20, 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 731,198 | -0.15(-0.74%) |
Feb 16, 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 682,678 | -0.10(-0.49%) |
Feb 15, 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 1,071,481 | +0.34(+1.69%) |
Feb 14, 2024 | 19.97 | 20.08 | 19.84 | 20.07 | 6,605,081 | +0.03(+0.15%) |
Feb 13, 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 775,235 | -0.61(-2.95%) |
Feb 12, 2024 | 20.58 | 20.70 | 20.49 | 20.65 | 672,917 | +0.05(+0.24%) |
Feb 09, 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 611,571 | +0.10(+0.49%) |
Feb 08, 2024 | 20.45 | 20.52 | 20.32 | 20.50 | 726,761 | +0.10(+0.49%) |
Feb 07, 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 1,054,049 | -0.80(-3.77%) |
Feb 06, 2024 | 20.85 | 21.20 | 20.85 | 21.20 | 3,011,900 | +0.30(+1.44%) |
Feb 05, 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 762,643 | -0.03(-0.14%) |
Feb 02, 2024 | 20.93 | 20.98 | 20.75 | 20.93 | 929,152 | -0.41(-1.92%) |
Feb 01, 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 992,442 | +0.21(+0.99%) |
Jan 31, 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 970,846 | -0.30(-1.40%) |
Jan 30, 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 1,149,742 | -0.10(-0.46%) |
Jan 29, 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 3,315,663 | -1.23(-5.40%) |
Jan 26, 2024 | 22.67 | 22.92 | 22.61 | 22.76 | 1,256,762 | -0.19(-0.83%) |
Jan 25, 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 1,060,185 | +0.11(+0.48%) |
Jan 24, 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 685,275 | -0.40(-1.72%) |
Jan 23, 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 527,725 | -0.23(-0.98%) |
Jan 22, 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 498,072 | +0.16(+0.69%) |
Jan 19, 2024 | 23.16 | 23.32 | 23.06 | 23.31 | 750,683 | -0.07(-0.30%) |
Jan 18, 2024 | 23.40 | 23.46 | 23.16 | 23.38 | 616,419 | +0.13(+0.56%) |
Jan 17, 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 515,051 | -0.08(-0.34%) |
Jan 16, 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 997,536 | -0.59(-2.47%) |
Jan 12, 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 455,238 | -0.11(-0.46%) |
Jan 11, 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 1,100,146 | -0.10(-0.41%) |
Jan 10, 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 989,481 | +0.21(+0.88%) |
Jan 09, 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 909,112 | -0.27(-1.12%) |
Jan 08, 2024 | 23.88 | 24.23 | 23.84 | 24.19 | 994,508 | +0.70(+2.98%) |
Jan 05, 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 649,182 | +0.22(+0.95%) |
Jan 04, 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 763,140 | +0.60(+2.65%) |
Jan 03, 2024 | 22.71 | 22.84 | 22.56 | 22.67 | 893,692 | -0.55(-2.37%) |
Jan 02, 2024 | 23.21 | 23.36 | 23.14 | 23.22 | 853,310 | -0.11(-0.47%) |
Dec 29, 2023 | 23.30 | 23.37 | 23.18 | 23.33 | 604,626 | -0.05(-0.21%) |
Dec 28, 2023 | 23.29 | 23.45 | 23.29 | 23.38 | 576,582 | +0.12(+0.52%) |
Dec 27, 2023 | 23.17 | 23.28 | 23.11 | 23.26 | 459,771 | +0.12(+0.52%) |
Dec 26, 2023 | 23.05 | 23.16 | 23.03 | 23.14 | 411,092 | +0.11(+0.48%) |
Dec 22, 2023 | 22.96 | 23.15 | 22.95 | 23.03 | 727,071 | +0.14(+0.61%) |
Dec 21, 2023 | 22.91 | 22.91 | 22.64 | 22.89 | 1,391,416 | -0.08(-0.35%) |
Dec 20, 2023 | 23.22 | 23.43 | 22.96 | 22.97 | 1,066,315 | -0.43(-1.84%) |
Dec 19, 2023 | 23.03 | 23.48 | 23.03 | 23.40 | 1,087,725 | +0.84(+3.72%) |
Dec 18, 2023 | 22.41 | 22.62 | 22.20 | 22.56 | 1,711,670 | +0.70(+3.20%) |
Dec 15, 2023 | 22.07 | 22.15 | 21.76 | 21.86 | 1,151,141 | -0.34(-1.53%) |
Dec 14, 2023 | 22.00 | 22.33 | 21.95 | 22.20 | 1,491,974 | +1.24(+5.92%) |
Dec 13, 2023 | 20.50 | 20.98 | 20.49 | 20.96 | 671,547 | +0.66(+3.25%) |
Dec 12, 2023 | 20.24 | 20.32 | 20.18 | 20.30 | 613,884 | +0.21(+1.05%) |
Dec 11, 2023 | 19.97 | 20.15 | 19.97 | 20.09 | 659,817 | -0.08(-0.40%) |
Dec 08, 2023 | 20.10 | 20.33 | 20.07 | 20.17 | 901,024 | +0.42(+2.13%) |
Dec 07, 2023 | 19.63 | 19.80 | 19.60 | 19.75 | 693,939 | +0.09(+0.46%) |
Dec 06, 2023 | 19.50 | 19.82 | 19.49 | 19.66 | 1,223,846 | -0.26(-1.31%) |
Dec 05, 2023 | 19.96 | 20.02 | 19.87 | 19.92 | 778,948 | -0.46(-2.26%) |
Dec 04, 2023 | 20.30 | 20.45 | 20.30 | 20.38 | 878,175 | -0.16(-0.78%) |