Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.46 | 23.66 | 23.45 | 23.66 | 1,190 | +0.47(+2.03%) |
Feb 28, 2024 | 23.16 | 23.23 | 23.12 | 23.19 | 5,555 | -0.23(-0.99%) |
Feb 27, 2024 | 23.58 | 23.61 | 23.42 | 23.42 | 1,407 | -0.06(-0.28%) |
Feb 26, 2024 | 23.30 | 23.58 | 23.30 | 23.48 | 9,356 | +0.21(+0.88%) |
Feb 23, 2024 | 23.69 | 23.69 | 23.23 | 23.28 | 13,998 | -0.24(-1.02%) |
Feb 22, 2024 | 23.65 | 23.65 | 23.39 | 23.52 | 29,215 | +0.70(+3.07%) |
Feb 21, 2024 | 22.71 | 22.82 | 22.51 | 22.82 | 8,708 | +0.03(+0.14%) |
Feb 20, 2024 | 22.66 | 22.86 | 22.66 | 22.79 | 6,235 | -0.36(-1.56%) |
Feb 16, 2024 | 23.81 | 23.81 | 23.11 | 23.15 | 4,470 | -0.17(-0.72%) |
Feb 15, 2024 | 23.44 | 23.56 | 23.25 | 23.32 | 18,511 | -0.14(-0.58%) |
Feb 14, 2024 | 23.36 | 23.55 | 23.22 | 23.45 | 3,790 | +0.44(+1.93%) |
Feb 13, 2024 | 22.93 | 23.05 | 22.87 | 23.01 | 2,447 | -0.53(-2.25%) |
Feb 12, 2024 | 23.64 | 23.84 | 23.49 | 23.54 | 7,350 | +0.03(+0.12%) |
Feb 09, 2024 | 23.29 | 23.51 | 23.29 | 23.51 | 3,059 | +0.43(+1.87%) |
Feb 08, 2024 | 23.13 | 23.20 | 23.08 | 23.08 | 10,496 | +0.41(+1.79%) |
Feb 07, 2024 | 22.35 | 22.67 | 22.29 | 22.67 | 3,182 | +0.43(+1.93%) |
Feb 06, 2024 | 22.68 | 22.68 | 22.15 | 22.25 | 2,051 | -0.32(-1.42%) |
Feb 05, 2024 | 22.50 | 22.57 | 22.25 | 22.57 | 2,295 | +0.28(+1.24%) |
Feb 02, 2024 | 22.21 | 22.31 | 22.17 | 22.29 | 3,618 | +0.12(+0.54%) |
Feb 01, 2024 | 22.04 | 22.22 | 22.04 | 22.17 | 5,426 | +0.07(+0.32%) |
Jan 31, 2024 | 22.05 | 22.28 | 21.96 | 22.10 | 4,968 | -0.38(-1.69%) |
Jan 30, 2024 | 23.00 | 23.00 | 22.42 | 22.48 | 14,501 | -0.31(-1.36%) |
Jan 29, 2024 | 22.64 | 22.79 | 22.55 | 22.79 | 3,914 | +0.30(+1.34%) |
Jan 26, 2024 | 22.96 | 22.96 | 22.46 | 22.49 | 4,226 | -0.64(-2.76%) |
Jan 25, 2024 | 23.68 | 23.68 | 23.13 | 23.13 | 2,785 | -0.09(-0.41%) |
Jan 24, 2024 | 23.47 | 23.48 | 23.17 | 23.22 | 17,803 | +0.10(+0.45%) |
Jan 23, 2024 | 22.92 | 23.12 | 22.92 | 23.12 | 1,691 | +0.19(+0.82%) |
Jan 22, 2024 | 23.02 | 23.02 | 22.75 | 22.93 | 3,293 | +0.24(+1.04%) |
Jan 19, 2024 | 22.20 | 22.70 | 22.14 | 22.69 | 8,783 | +0.83(+3.81%) |
Jan 18, 2024 | 21.68 | 21.86 | 21.68 | 21.86 | 1,742 | +0.63(+2.95%) |
Jan 17, 2024 | 21.32 | 21.32 | 21.02 | 21.23 | 2,669 | -0.23(-1.09%) |
Jan 16, 2024 | 21.21 | 21.54 | 21.21 | 21.46 | 5,977 | +0.07(+0.31%) |
Jan 12, 2024 | 21.64 | 21.64 | 21.34 | 21.40 | 3,662 | -0.11(-0.51%) |
Jan 11, 2024 | 21.30 | 21.55 | 21.07 | 21.51 | 7,451 | +0.11(+0.53%) |
Jan 10, 2024 | 21.25 | 21.50 | 21.21 | 21.39 | 1,814 | -0.07(-0.31%) |
Jan 09, 2024 | 21.40 | 21.52 | 21.39 | 21.46 | 32,993 | -0.10(-0.44%) |
Jan 08, 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 666 | +0.58(+2.78%) |
Jan 05, 2024 | 21.01 | 21.15 | 20.97 | 20.97 | 4,673 | +0.03(+0.13%) |
Jan 04, 2024 | 21.07 | 21.07 | 20.95 | 20.95 | 1,523 | -0.29(-1.35%) |
Jan 03, 2024 | 21.40 | 21.40 | 21.23 | 21.23 | 935 | -0.39(-1.78%) |
Jan 02, 2024 | 22.16 | 22.16 | 21.62 | 21.62 | 3,017 | -0.75(-3.35%) |
Dec 29, 2023 | 22.67 | 22.67 | 22.37 | 22.37 | 1,400 | -0.24(-1.04%) |
Dec 28, 2023 | 22.75 | 22.75 | 22.61 | 22.61 | 1,465 | -0.04(-0.19%) |
Dec 27, 2023 | 22.69 | 22.80 | 22.63 | 22.65 | 3,559 | -0.05(-0.21%) |
Dec 26, 2023 | 22.65 | 22.70 | 22.62 | 22.70 | 1,158 | +0.28(+1.25%) |
Dec 22, 2023 | 22.48 | 22.52 | 22.42 | 22.42 | 1,404 | +0.06(+0.27%) |
Dec 21, 2023 | 22.22 | 22.36 | 22.19 | 22.36 | 4,047 | +0.60(+2.75%) |
Dec 20, 2023 | 22.24 | 22.33 | 21.75 | 21.76 | 3,057 | -0.58(-2.62%) |
Dec 19, 2023 | 22.41 | 22.41 | 22.32 | 22.34 | 568 | -0.09(-0.41%) |
Dec 18, 2023 | 22.42 | 22.48 | 22.39 | 22.43 | 858 | +0.07(+0.32%) |
Dec 15, 2023 | 22.44 | 22.48 | 22.33 | 22.36 | 2,195 | +0.15(+0.66%) |
Dec 14, 2023 | 22.08 | 22.21 | 22.08 | 22.21 | 2,060 | +0.71(+3.28%) |
Dec 13, 2023 | 21.23 | 21.51 | 21.23 | 21.51 | 432 | +0.27(+1.27%) |
Dec 12, 2023 | 21.20 | 21.24 | 21.20 | 21.24 | 764 | +0.06(+0.30%) |
Dec 11, 2023 | 21.21 | 21.22 | 21.18 | 21.18 | 831 | +0.63(+3.05%) |
Dec 08, 2023 | 20.51 | 20.56 | 20.51 | 20.55 | 1,381 | +0.30(+1.49%) |
Dec 07, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 31 | +0.40(+2.03%) |
Dec 06, 2023 | 19.90 | 19.90 | 19.85 | 19.85 | 366 | -0.08(-0.38%) |
Dec 05, 2023 | 19.85 | 19.92 | 19.85 | 19.92 | 1,131 | -0.16(-0.80%) |
Dec 04, 2023 | 20.82 | 20.82 | 19.85 | 20.08 | 4,357 | -0.24(-1.20%) |