Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.96 | 21.36 | 20.68 | 20.84 | 109,556 | +0.23(+1.12%) |
Feb 28, 2024 | 20.69 | 20.93 | 20.61 | 20.61 | 103,796 | -0.33(-1.58%) |
Feb 27, 2024 | 20.99 | 21.18 | 20.70 | 20.94 | 104,029 | +0.02(+0.10%) |
Feb 26, 2024 | 21.05 | 21.23 | 20.82 | 20.92 | 87,464 | -0.20(-0.95%) |
Feb 23, 2024 | 21.10 | 21.30 | 20.85 | 21.12 | 91,507 | +0.06(+0.28%) |
Feb 22, 2024 | 20.96 | 21.11 | 20.77 | 21.06 | 130,563 | +0.00(+0.00%) |
Feb 21, 2024 | 21.06 | 21.09 | 20.83 | 21.06 | 74,398 | +0.03(+0.14%) |
Feb 20, 2024 | 21.00 | 21.25 | 20.86 | 21.03 | 91,911 | -0.27(-1.27%) |
Feb 16, 2024 | 21.25 | 21.45 | 21.09 | 21.30 | 91,490 | -0.15(-0.70%) |
Feb 15, 2024 | 21.12 | 21.66 | 21.12 | 21.45 | 123,781 | +0.51(+2.44%) |
Feb 14, 2024 | 20.79 | 21.00 | 20.50 | 20.94 | 155,178 | +0.39(+1.90%) |
Feb 13, 2024 | 20.64 | 20.83 | 20.33 | 20.55 | 164,480 | -0.77(-3.61%) |
Feb 12, 2024 | 20.80 | 21.58 | 20.80 | 21.32 | 133,277 | +0.52(+2.50%) |
Feb 09, 2024 | 20.57 | 20.83 | 20.22 | 20.80 | 236,485 | +0.34(+1.66%) |
Feb 08, 2024 | 20.36 | 20.54 | 20.29 | 20.46 | 115,264 | +0.04(+0.20%) |
Feb 07, 2024 | 20.57 | 20.59 | 20.02 | 20.42 | 85,232 | -0.11(-0.54%) |
Feb 06, 2024 | 20.84 | 21.00 | 20.38 | 20.53 | 141,692 | -0.32(-1.53%) |
Feb 05, 2024 | 20.79 | 20.98 | 20.62 | 20.85 | 107,625 | -0.24(-1.14%) |
Feb 02, 2024 | 20.88 | 21.35 | 20.85 | 21.09 | 133,833 | -0.24(-1.12%) |
Feb 01, 2024 | 21.83 | 22.01 | 20.91 | 21.33 | 157,460 | -0.42(-1.92%) |
Jan 31, 2024 | 22.10 | 22.56 | 21.59 | 21.75 | 177,112 | -0.75(-3.32%) |
Jan 30, 2024 | 22.63 | 22.64 | 22.34 | 22.49 | 199,949 | -0.10(-0.44%) |
Jan 29, 2024 | 22.46 | 22.62 | 22.30 | 22.59 | 91,140 | +0.20(+0.89%) |
Jan 26, 2024 | 23.31 | 23.31 | 22.18 | 22.39 | 146,169 | -0.82(-3.52%) |
Jan 25, 2024 | 23.58 | 23.58 | 22.86 | 23.21 | 97,608 | -0.09(-0.38%) |
Jan 24, 2024 | 23.06 | 23.39 | 23.01 | 23.30 | 59,792 | +0.43(+1.87%) |
Jan 23, 2024 | 23.34 | 23.34 | 22.87 | 22.87 | 66,815 | -0.27(-1.16%) |
Jan 22, 2024 | 22.73 | 23.15 | 22.73 | 23.14 | 77,709 | +0.62(+2.74%) |
Jan 19, 2024 | 22.25 | 22.55 | 22.04 | 22.52 | 79,957 | +0.40(+1.80%) |
Jan 18, 2024 | 22.20 | 22.20 | 21.95 | 22.13 | 42,225 | +0.08(+0.36%) |
Jan 17, 2024 | 21.65 | 22.06 | 21.65 | 22.05 | 73,311 | +0.05(+0.23%) |
Jan 16, 2024 | 22.13 | 22.21 | 21.86 | 22.00 | 60,146 | -0.44(-1.95%) |
Jan 12, 2024 | 22.95 | 22.95 | 22.28 | 22.43 | 54,203 | -0.18(-0.79%) |
Jan 11, 2024 | 22.58 | 22.69 | 22.31 | 22.61 | 87,582 | -0.18(-0.79%) |
Jan 10, 2024 | 22.70 | 22.80 | 22.58 | 22.79 | 62,456 | +0.04(+0.17%) |
Jan 09, 2024 | 22.69 | 22.82 | 22.51 | 22.75 | 67,786 | -0.23(-1.00%) |
Jan 08, 2024 | 22.96 | 23.04 | 22.72 | 22.98 | 75,592 | +0.01(+0.04%) |
Jan 05, 2024 | 22.79 | 23.42 | 22.79 | 22.97 | 204,705 | -0.06(-0.26%) |
Jan 04, 2024 | 23.10 | 23.40 | 22.99 | 23.03 | 62,445 | +0.04(+0.17%) |
Jan 03, 2024 | 23.29 | 23.54 | 22.83 | 22.99 | 107,868 | -0.43(-1.83%) |
Jan 02, 2024 | 23.26 | 23.80 | 23.24 | 23.42 | 100,820 | -0.04(-0.17%) |
Dec 29, 2023 | 23.89 | 23.89 | 23.41 | 23.46 | 93,325 | -0.51(-2.12%) |
Dec 28, 2023 | 23.93 | 24.18 | 23.87 | 23.97 | 68,316 | -0.03(-0.12%) |
Dec 27, 2023 | 24.25 | 24.25 | 23.99 | 24.00 | 64,458 | -0.15(-0.62%) |
Dec 26, 2023 | 24.06 | 24.42 | 23.95 | 24.15 | 85,288 | +0.21(+0.87%) |
Dec 22, 2023 | 23.99 | 24.17 | 23.83 | 23.94 | 102,568 | +0.15(+0.63%) |
Dec 21, 2023 | 23.63 | 23.86 | 23.47 | 23.79 | 99,374 | +0.28(+1.19%) |
Dec 20, 2023 | 23.83 | 24.34 | 23.43 | 23.51 | 123,915 | -0.31(-1.30%) |
Dec 19, 2023 | 23.39 | 23.89 | 23.39 | 23.82 | 113,233 | +0.54(+2.31%) |
Dec 18, 2023 | 23.34 | 23.53 | 23.10 | 23.28 | 165,621 | -0.01(-0.04%) |
Dec 15, 2023 | 23.61 | 23.69 | 22.90 | 23.29 | 307,447 | -0.24(-1.02%) |
Dec 14, 2023 | 22.95 | 23.96 | 22.95 | 23.53 | 200,854 | +0.69(+3.01%) |
Dec 13, 2023 | 21.86 | 22.85 | 21.73 | 22.84 | 168,001 | +1.04(+4.75%) |
Dec 12, 2023 | 21.84 | 21.99 | 21.78 | 21.81 | 76,171 | +0.01(+0.05%) |
Dec 11, 2023 | 21.92 | 21.99 | 21.78 | 21.80 | 72,349 | +0.00(+0.00%) |
Dec 08, 2023 | 21.69 | 21.96 | 21.69 | 21.80 | 55,235 | +0.09(+0.41%) |
Dec 07, 2023 | 21.34 | 21.80 | 21.31 | 21.71 | 75,789 | +0.17(+0.79%) |
Dec 06, 2023 | 21.65 | 22.25 | 21.46 | 21.54 | 99,141 | +0.28(+1.31%) |
Dec 05, 2023 | 21.31 | 21.50 | 21.09 | 21.26 | 67,066 | -0.11(-0.51%) |
Dec 04, 2023 | 20.82 | 21.40 | 20.81 | 21.37 | 105,541 | +0.36(+1.71%) |