Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.83 | 20.86 | 20.50 | 20.84 | 264,707 | +0.16(+0.77%) |
Feb 28, 2024 | 20.71 | 20.84 | 20.55 | 20.68 | 239,381 | +0.09(+0.43%) |
Feb 27, 2024 | 20.43 | 20.70 | 20.27 | 20.59 | 449,554 | +0.22(+1.07%) |
Feb 26, 2024 | 20.72 | 20.72 | 20.25 | 20.38 | 315,112 | -0.33(-1.58%) |
Feb 23, 2024 | 20.58 | 20.91 | 20.21 | 20.70 | 199,457 | +0.17(+0.82%) |
Feb 22, 2024 | 20.89 | 20.89 | 20.08 | 20.53 | 435,354 | -0.55(-2.63%) |
Feb 21, 2024 | 21.86 | 21.86 | 20.99 | 21.09 | 287,136 | -0.77(-3.53%) |
Feb 20, 2024 | 20.83 | 22.30 | 20.48 | 21.86 | 910,987 | +1.37(+6.71%) |
Feb 16, 2024 | 20.50 | 21.17 | 20.36 | 20.48 | 569,113 | +0.10(+0.49%) |
Feb 15, 2024 | 20.65 | 20.65 | 18.83 | 20.39 | 727,167 | -1.69(-7.66%) |
Feb 14, 2024 | 21.94 | 22.10 | 21.83 | 22.08 | 218,536 | +0.26(+1.18%) |
Feb 13, 2024 | 22.11 | 22.19 | 21.68 | 21.82 | 223,547 | -0.49(-2.22%) |
Feb 12, 2024 | 21.82 | 22.48 | 21.82 | 22.31 | 160,185 | +0.42(+1.90%) |
Feb 09, 2024 | 22.08 | 22.09 | 21.79 | 21.90 | 175,433 | -0.13(-0.58%) |
Feb 08, 2024 | 21.49 | 22.06 | 21.33 | 22.03 | 174,503 | +0.50(+2.34%) |
Feb 07, 2024 | 21.85 | 21.85 | 21.46 | 21.52 | 132,537 | -0.32(-1.45%) |
Feb 06, 2024 | 21.65 | 21.93 | 21.60 | 21.84 | 126,591 | +0.13(+0.59%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.63 | 21.71 | 172,501 | -0.59(-2.66%) |
Feb 02, 2024 | 22.41 | 22.50 | 22.12 | 22.30 | 179,316 | -0.28(-1.23%) |
Feb 01, 2024 | 22.27 | 22.58 | 21.99 | 22.58 | 162,932 | +0.40(+1.78%) |
Jan 31, 2024 | 22.61 | 22.72 | 22.19 | 22.19 | 215,557 | -0.35(-1.54%) |
Jan 30, 2024 | 21.98 | 22.55 | 21.86 | 22.53 | 148,769 | +0.46(+2.11%) |
Jan 29, 2024 | 22.50 | 22.50 | 21.86 | 22.07 | 126,777 | -0.48(-2.15%) |
Jan 26, 2024 | 22.67 | 22.72 | 22.44 | 22.55 | 98,920 | +0.01(+0.04%) |
Jan 25, 2024 | 22.51 | 22.59 | 22.20 | 22.54 | 151,971 | +0.17(+0.75%) |
Jan 24, 2024 | 22.44 | 22.53 | 22.26 | 22.37 | 209,049 | +0.04(+0.18%) |
Jan 23, 2024 | 22.54 | 22.64 | 22.29 | 22.33 | 136,875 | -0.06(-0.26%) |
Jan 22, 2024 | 22.05 | 22.45 | 22.02 | 22.39 | 167,803 | +0.39(+1.75%) |
Jan 19, 2024 | 22.40 | 22.40 | 21.83 | 22.01 | 148,419 | -0.28(-1.24%) |
Jan 18, 2024 | 22.12 | 22.30 | 21.94 | 22.29 | 262,951 | +0.11(+0.49%) |
Jan 17, 2024 | 21.96 | 22.39 | 21.96 | 22.18 | 319,509 | +0.12(+0.54%) |
Jan 16, 2024 | 22.43 | 22.67 | 21.94 | 22.06 | 322,960 | -0.45(-1.98%) |
Jan 12, 2024 | 22.79 | 22.82 | 22.36 | 22.50 | 176,586 | -0.08(-0.35%) |
Jan 11, 2024 | 22.43 | 22.58 | 22.26 | 22.58 | 187,499 | +0.06(+0.26%) |
Jan 10, 2024 | 22.52 | 22.65 | 22.32 | 22.52 | 136,830 | -0.09(-0.39%) |
Jan 09, 2024 | 22.77 | 22.77 | 22.40 | 22.61 | 136,682 | -0.33(-1.42%) |
Jan 08, 2024 | 22.92 | 22.98 | 22.73 | 22.94 | 150,566 | -0.11(-0.47%) |
Jan 05, 2024 | 23.21 | 23.40 | 22.90 | 23.05 | 196,797 | -0.22(-0.94%) |
Jan 04, 2024 | 23.72 | 23.85 | 23.24 | 23.26 | 142,276 | -0.30(-1.26%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.44 | 23.56 | 304,613 | -0.23(-0.96%) |
Jan 02, 2024 | 22.70 | 23.83 | 22.60 | 23.79 | 306,579 | +1.09(+4.79%) |
Dec 29, 2023 | 22.92 | 22.97 | 22.62 | 22.70 | 155,538 | -0.20(-0.86%) |
Dec 28, 2023 | 22.72 | 23.01 | 22.72 | 22.90 | 127,395 | -0.02(-0.09%) |
Dec 27, 2023 | 23.14 | 23.14 | 22.82 | 22.92 | 117,317 | -0.13(-0.56%) |
Dec 26, 2023 | 22.76 | 23.08 | 22.65 | 23.05 | 153,088 | +0.26(+1.13%) |
Dec 22, 2023 | 23.00 | 23.27 | 22.78 | 22.79 | 123,918 | -0.04(-0.17%) |
Dec 21, 2023 | 22.96 | 23.08 | 22.59 | 22.83 | 141,345 | -0.08(-0.35%) |
Dec 20, 2023 | 22.94 | 23.35 | 22.72 | 22.91 | 225,938 | -0.06(-0.26%) |
Dec 19, 2023 | 23.02 | 23.16 | 22.68 | 22.97 | 339,113 | +0.10(+0.43%) |
Dec 18, 2023 | 22.92 | 23.16 | 22.77 | 22.87 | 507,406 | +0.01(+0.04%) |
Dec 15, 2023 | 23.28 | 23.36 | 22.85 | 22.86 | 675,108 | -0.20(-0.86%) |
Dec 14, 2023 | 23.35 | 23.60 | 22.92 | 23.06 | 229,396 | -0.17(-0.72%) |
Dec 13, 2023 | 22.38 | 23.22 | 22.34 | 23.22 | 259,231 | +0.77(+3.44%) |
Dec 12, 2023 | 22.65 | 22.68 | 22.39 | 22.45 | 341,640 | -0.27(-1.18%) |
Dec 11, 2023 | 22.59 | 22.77 | 22.42 | 22.72 | 223,667 | +0.03(+0.13%) |
Dec 08, 2023 | 23.06 | 23.21 | 22.68 | 22.69 | 145,788 | -0.28(-1.21%) |
Dec 07, 2023 | 22.67 | 22.98 | 22.51 | 22.97 | 160,336 | +0.40(+1.78%) |
Dec 06, 2023 | 22.76 | 23.09 | 22.43 | 22.57 | 176,901 | -0.20(-0.86%) |
Dec 05, 2023 | 22.29 | 22.87 | 22.29 | 22.76 | 183,559 | +0.40(+1.80%) |
Dec 04, 2023 | 22.15 | 22.55 | 22.15 | 22.36 | 186,146 | +0.25(+1.15%) |