Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.18 | 23.36 | 23.06 | 23.34 | 441,516 | +0.20(+0.87%) |
Feb 28, 2024 | 23.13 | 23.20 | 23.05 | 23.14 | 164,156 | -0.10(-0.44%) |
Feb 27, 2024 | 23.21 | 23.26 | 23.10 | 23.24 | 121,748 | +0.05(+0.21%) |
Feb 26, 2024 | 23.26 | 23.29 | 23.16 | 23.19 | 139,642 | -0.02(-0.09%) |
Feb 23, 2024 | 23.39 | 23.42 | 23.10 | 23.21 | 134,459 | -0.11(-0.47%) |
Feb 22, 2024 | 22.98 | 23.34 | 22.98 | 23.32 | 188,363 | +0.89(+3.97%) |
Feb 21, 2024 | 22.38 | 22.43 | 22.22 | 22.43 | 157,723 | -0.14(-0.62%) |
Feb 20, 2024 | 22.79 | 22.79 | 22.36 | 22.57 | 109,279 | -0.35(-1.53%) |
Feb 16, 2024 | 23.06 | 23.09 | 22.88 | 22.92 | 91,537 | -0.13(-0.56%) |
Feb 15, 2024 | 23.15 | 23.15 | 22.85 | 23.05 | 223,819 | +0.00(+0.00%) |
Feb 14, 2024 | 22.85 | 23.05 | 22.77 | 23.05 | 331,885 | +0.43(+1.90%) |
Feb 13, 2024 | 22.41 | 22.77 | 22.32 | 22.62 | 267,727 | -0.34(-1.48%) |
Feb 12, 2024 | 23.08 | 23.18 | 22.90 | 22.96 | 130,255 | -0.12(-0.52%) |
Feb 09, 2024 | 22.86 | 23.12 | 22.86 | 23.08 | 154,627 | +0.30(+1.32%) |
Feb 08, 2024 | 22.74 | 22.85 | 22.73 | 22.78 | 751,421 | +0.06(+0.26%) |
Feb 07, 2024 | 22.50 | 22.75 | 22.47 | 22.72 | 110,476 | +0.34(+1.52%) |
Feb 06, 2024 | 22.53 | 22.53 | 22.22 | 22.38 | 78,010 | -0.09(-0.40%) |
Feb 05, 2024 | 22.48 | 22.49 | 22.25 | 22.47 | 331,399 | +0.09(+0.40%) |
Feb 02, 2024 | 22.04 | 22.44 | 22.00 | 22.38 | 69,597 | +0.50(+2.29%) |
Feb 01, 2024 | 21.70 | 21.89 | 21.66 | 21.88 | 66,077 | +0.35(+1.63%) |
Jan 31, 2024 | 21.95 | 21.95 | 21.51 | 21.53 | 53,494 | -0.44(-2.00%) |
Jan 30, 2024 | 22.11 | 22.11 | 21.90 | 21.97 | 76,792 | -0.14(-0.63%) |
Jan 29, 2024 | 21.87 | 22.11 | 21.86 | 22.11 | 73,246 | +0.30(+1.38%) |
Jan 26, 2024 | 21.83 | 21.92 | 21.75 | 21.81 | 101,069 | +0.01(+0.05%) |
Jan 25, 2024 | 21.84 | 21.96 | 21.70 | 21.80 | 44,354 | -0.03(-0.14%) |
Jan 24, 2024 | 21.87 | 22.03 | 21.80 | 21.83 | 80,818 | +0.19(+0.88%) |
Jan 23, 2024 | 21.60 | 21.65 | 21.50 | 21.64 | 44,878 | +0.05(+0.23%) |
Jan 22, 2024 | 21.65 | 21.75 | 21.52 | 21.59 | 74,003 | +0.02(+0.09%) |
Jan 19, 2024 | 21.32 | 21.58 | 21.22 | 21.57 | 103,277 | +0.39(+1.84%) |
Jan 18, 2024 | 21.09 | 21.18 | 20.97 | 21.18 | 37,701 | +0.27(+1.29%) |
Jan 17, 2024 | 21.03 | 21.03 | 20.70 | 20.91 | 33,593 | -0.10(-0.48%) |
Jan 16, 2024 | 20.92 | 21.08 | 20.89 | 21.01 | 41,417 | +0.05(+0.24%) |
Jan 12, 2024 | 20.93 | 21.01 | 20.88 | 20.96 | 75,987 | +0.02(+0.10%) |
Jan 11, 2024 | 21.00 | 21.09 | 20.71 | 20.94 | 45,360 | +0.04(+0.19%) |
Jan 10, 2024 | 20.76 | 20.93 | 20.71 | 20.90 | 43,972 | +0.23(+1.11%) |
Jan 09, 2024 | 20.52 | 20.69 | 20.44 | 20.67 | 63,458 | +0.08(+0.39%) |
Jan 08, 2024 | 20.24 | 20.59 | 20.24 | 20.59 | 60,101 | +0.46(+2.29%) |
Jan 05, 2024 | 20.13 | 20.26 | 20.06 | 20.13 | 36,348 | +0.06(+0.30%) |
Jan 04, 2024 | 20.08 | 20.25 | 20.05 | 20.07 | 27,768 | -0.05(-0.25%) |
Jan 03, 2024 | 20.15 | 20.23 | 20.12 | 20.12 | 67,803 | -0.13(-0.64%) |
Jan 02, 2024 | 20.51 | 20.51 | 20.17 | 20.25 | 151,998 | -0.42(-2.03%) |
Dec 29, 2023 | 20.74 | 20.82 | 20.61 | 20.67 | 25,862 | -0.13(-0.62%) |
Dec 28, 2023 | 20.87 | 20.87 | 20.77 | 20.80 | 52,482 | +0.01(+0.05%) |
Dec 27, 2023 | 20.77 | 20.79 | 20.71 | 20.79 | 62,041 | +0.07(+0.34%) |
Dec 26, 2023 | 20.65 | 20.73 | 20.65 | 20.72 | 24,646 | +0.07(+0.34%) |
Dec 22, 2023 | 20.70 | 20.70 | 20.56 | 20.65 | 56,278 | -0.03(-0.14%) |
Dec 21, 2023 | 20.68 | 20.68 | 20.53 | 20.68 | 19,917 | +0.14(+0.69%) |
Dec 20, 2023 | 20.79 | 20.81 | 20.48 | 20.54 | 27,158 | -0.18(-0.87%) |
Dec 19, 2023 | 20.74 | 20.74 | 20.65 | 20.72 | 47,149 | +0.09(+0.44%) |
Dec 18, 2023 | 20.54 | 20.67 | 20.49 | 20.63 | 56,432 | +0.19(+0.93%) |
Dec 15, 2023 | 20.36 | 20.46 | 20.36 | 20.44 | 34,800 | +0.14(+0.69%) |
Dec 14, 2023 | 20.51 | 20.51 | 20.16 | 20.30 | 91,119 | -0.09(-0.44%) |
Dec 13, 2023 | 20.25 | 20.52 | 20.20 | 20.39 | 112,908 | +0.20(+0.99%) |
Dec 12, 2023 | 20.01 | 20.19 | 19.95 | 20.19 | 65,503 | +0.16(+0.80%) |
Dec 11, 2023 | 19.91 | 20.04 | 19.89 | 20.03 | 55,042 | +0.03(+0.15%) |
Dec 08, 2023 | 19.80 | 20.04 | 19.73 | 20.00 | 84,813 | +0.13(+0.65%) |
Dec 07, 2023 | 19.77 | 19.87 | 19.66 | 19.87 | 36,718 | +0.29(+1.48%) |
Dec 06, 2023 | 19.84 | 19.84 | 19.56 | 19.58 | 42,365 | -0.16(-0.81%) |
Dec 05, 2023 | 19.54 | 19.77 | 19.54 | 19.74 | 42,306 | +0.12(+0.61%) |
Dec 04, 2023 | 19.69 | 19.69 | 19.46 | 19.62 | 162,635 | -0.23(-1.15%) |