Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 14,249 | -0.02(-0.09%) |
Feb 28, 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 14,003 | +0.18(+0.83%) |
Feb 27, 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 39,883 | -0.21(-0.92%) |
Feb 26, 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 29,489 | -0.32(-1.40%) |
Feb 23, 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 100,401 | +0.04(+0.18%) |
Feb 22, 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 6,863 | +0.31(+1.39%) |
Feb 21, 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 30,081 | -0.02(-0.09%) |
Feb 20, 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 25,077 | +0.03(+0.13%) |
Feb 16, 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 21,827 | +0.11(+0.49%) |
Feb 15, 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 157,784 | -0.03(-0.13%) |
Feb 14, 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 25,665 | +0.41(+1.88%) |
Feb 13, 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 11,471 | -0.62(-2.76%) |
Feb 12, 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 48,875 | +0.34(+1.54%) |
Feb 09, 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 32,389 | +0.11(+0.50%) |
Feb 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 23,524 | +0.02(+0.09%) |
Feb 07, 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 11,289 | +0.39(+1.80%) |
Feb 06, 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 9,370 | -0.04(-0.18%) |
Feb 05, 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 66,421 | -0.08(-0.37%) |
Feb 02, 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 407,811 | +0.42(+1.97%) |
Feb 01, 2024 | 21.12 | 21.34 | 21.12 | 21.32 | 12,210 | +0.65(+3.14%) |
Jan 31, 2024 | 20.88 | 20.92 | 20.65 | 20.67 | 13,884 | -0.16(-0.77%) |
Jan 30, 2024 | 20.81 | 20.86 | 20.76 | 20.83 | 14,425 | -0.07(-0.33%) |
Jan 29, 2024 | 20.80 | 20.97 | 20.78 | 20.90 | 48,511 | +0.21(+1.01%) |
Jan 26, 2024 | 20.69 | 20.73 | 20.60 | 20.69 | 27,260 | +0.26(+1.27%) |
Jan 25, 2024 | 20.52 | 20.52 | 20.41 | 20.43 | 12,800 | -0.15(-0.73%) |
Jan 24, 2024 | 20.70 | 20.72 | 20.53 | 20.58 | 24,248 | +0.15(+0.73%) |
Jan 23, 2024 | 20.47 | 20.51 | 20.37 | 20.43 | 58,298 | +0.12(+0.59%) |
Jan 22, 2024 | 20.32 | 20.39 | 20.27 | 20.31 | 25,546 | -0.23(-1.12%) |
Jan 19, 2024 | 20.46 | 20.57 | 20.35 | 20.54 | 16,884 | +0.21(+1.03%) |
Jan 18, 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 215,392 | +0.35(+1.75%) |
Jan 17, 2024 | 19.92 | 20.01 | 19.85 | 19.98 | 1,161,808 | -0.58(-2.82%) |
Jan 16, 2024 | 20.73 | 20.79 | 20.51 | 20.56 | 166,831 | -0.84(-3.93%) |
Jan 12, 2024 | 21.56 | 21.58 | 21.38 | 21.40 | 11,132 | -0.06(-0.28%) |
Jan 11, 2024 | 21.56 | 21.56 | 21.33 | 21.46 | 10,551 | +0.02(+0.09%) |
Jan 10, 2024 | 21.45 | 21.52 | 21.36 | 21.44 | 70,069 | -0.12(-0.56%) |
Jan 09, 2024 | 21.65 | 21.66 | 21.54 | 21.56 | 44,989 | -0.47(-2.13%) |
Jan 08, 2024 | 21.80 | 22.08 | 21.79 | 22.03 | 49,082 | +0.11(+0.50%) |
Jan 05, 2024 | 21.89 | 22.10 | 21.86 | 21.92 | 38,159 | +0.08(+0.37%) |
Jan 04, 2024 | 21.84 | 21.99 | 21.83 | 21.84 | 69,930 | -0.28(-1.27%) |
Jan 03, 2024 | 21.98 | 22.14 | 21.93 | 22.12 | 53,802 | -0.36(-1.60%) |
Jan 02, 2024 | 22.53 | 22.56 | 22.41 | 22.48 | 613,589 | -0.21(-0.93%) |
Dec 29, 2023 | 22.73 | 22.86 | 22.69 | 22.69 | 30,674 | -0.26(-1.13%) |
Dec 28, 2023 | 22.79 | 22.96 | 22.79 | 22.95 | 249,421 | +0.57(+2.55%) |
Dec 27, 2023 | 22.38 | 22.48 | 22.36 | 22.38 | 47,134 | +0.24(+1.08%) |
Dec 26, 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 22,345 | +0.02(+0.09%) |
Dec 22, 2023 | 22.15 | 22.18 | 22.04 | 22.12 | 18,630 | -0.04(-0.18%) |
Dec 21, 2023 | 22.13 | 22.18 | 22.02 | 22.16 | 8,034 | +0.35(+1.60%) |
Dec 20, 2023 | 22.06 | 22.17 | 21.78 | 21.81 | 8,452 | -0.03(-0.14%) |
Dec 19, 2023 | 21.81 | 21.90 | 21.80 | 21.84 | 9,715 | +0.15(+0.69%) |
Dec 18, 2023 | 21.62 | 21.69 | 21.62 | 21.69 | 7,142 | +0.15(+0.70%) |
Dec 15, 2023 | 21.64 | 21.70 | 21.54 | 21.54 | 7,612 | -0.20(-0.92%) |
Dec 14, 2023 | 21.61 | 21.84 | 21.61 | 21.74 | 52,322 | +0.24(+1.10%) |
Dec 13, 2023 | 20.94 | 21.51 | 20.85 | 21.50 | 24,225 | +0.26(+1.20%) |
Dec 12, 2023 | 21.12 | 21.25 | 21.05 | 21.25 | 93,778 | +0.07(+0.33%) |
Dec 11, 2023 | 20.96 | 21.19 | 20.95 | 21.18 | 128,040 | +0.25(+1.18%) |
Dec 08, 2023 | 20.91 | 21.10 | 20.85 | 20.93 | 35,883 | +0.10(+0.47%) |
Dec 07, 2023 | 20.74 | 20.92 | 20.72 | 20.83 | 24,829 | +0.16(+0.76%) |
Dec 06, 2023 | 20.86 | 20.88 | 20.67 | 20.68 | 14,382 | -0.10(-0.47%) |
Dec 05, 2023 | 20.77 | 20.84 | 20.71 | 20.77 | 29,394 | -0.19(-0.91%) |
Dec 04, 2023 | 21.09 | 21.13 | 20.88 | 20.96 | 17,361 | -0.41(-1.91%) |