Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.94 | 21.16 | 20.79 | 20.91 | 248,659 | +0.31(+1.51%) |
Feb 28, 2024 | 20.41 | 20.99 | 20.41 | 20.60 | 402,817 | +0.00(+0.00%) |
Feb 27, 2024 | 20.57 | 20.77 | 20.54 | 20.60 | 194,079 | +0.22(+1.09%) |
Feb 26, 2024 | 20.75 | 20.90 | 20.38 | 20.38 | 220,845 | -0.49(-2.37%) |
Feb 23, 2024 | 20.86 | 21.17 | 20.74 | 20.87 | 278,015 | -0.10(-0.46%) |
Feb 22, 2024 | 21.15 | 21.15 | 20.80 | 20.97 | 271,011 | -0.22(-1.05%) |
Feb 21, 2024 | 20.92 | 21.26 | 20.92 | 21.19 | 605,796 | +0.22(+1.06%) |
Feb 20, 2024 | 20.83 | 21.24 | 20.83 | 20.97 | 213,041 | -0.15(-0.69%) |
Feb 16, 2024 | 20.93 | 21.36 | 20.68 | 21.11 | 295,412 | -0.20(-0.96%) |
Feb 15, 2024 | 21.08 | 21.53 | 21.08 | 21.32 | 377,412 | +0.45(+2.14%) |
Feb 14, 2024 | 21.11 | 21.18 | 20.78 | 20.87 | 295,252 | +0.07(+0.33%) |
Feb 13, 2024 | 21.01 | 21.01 | 20.45 | 20.80 | 396,624 | -1.04(-4.75%) |
Feb 12, 2024 | 21.66 | 22.08 | 21.66 | 21.84 | 194,019 | +0.26(+1.21%) |
Feb 09, 2024 | 21.50 | 21.72 | 21.33 | 21.58 | 538,681 | +0.08(+0.36%) |
Feb 08, 2024 | 20.83 | 21.67 | 20.77 | 21.50 | 306,444 | +0.55(+2.64%) |
Feb 07, 2024 | 21.00 | 21.17 | 20.53 | 20.95 | 544,280 | -0.17(-0.83%) |
Feb 06, 2024 | 20.87 | 21.32 | 20.87 | 21.12 | 226,814 | +0.12(+0.55%) |
Feb 05, 2024 | 21.23 | 21.27 | 20.93 | 21.01 | 192,078 | -0.59(-2.74%) |
Feb 02, 2024 | 21.33 | 21.80 | 21.24 | 21.60 | 353,082 | -0.16(-0.71%) |
Feb 01, 2024 | 21.74 | 21.77 | 20.94 | 21.75 | 337,028 | +0.01(+0.04%) |
Jan 31, 2024 | 22.54 | 22.54 | 21.63 | 21.74 | 560,112 | -0.79(-3.49%) |
Jan 30, 2024 | 22.93 | 23.05 | 22.47 | 22.53 | 340,032 | -0.54(-2.35%) |
Jan 29, 2024 | 22.85 | 23.16 | 22.71 | 23.07 | 242,296 | +0.19(+0.85%) |
Jan 26, 2024 | 23.19 | 23.19 | 22.77 | 22.88 | 260,384 | -0.15(-0.63%) |
Jan 25, 2024 | 23.04 | 23.09 | 22.83 | 23.02 | 528,680 | +0.42(+1.84%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.43 | 22.61 | 352,559 | -0.10(-0.43%) |
Jan 23, 2024 | 23.07 | 23.12 | 22.40 | 22.70 | 442,284 | -0.10(-0.43%) |
Jan 22, 2024 | 22.46 | 22.92 | 22.46 | 22.80 | 498,909 | +0.50(+2.26%) |
Jan 19, 2024 | 21.70 | 22.33 | 21.36 | 22.30 | 468,485 | +0.69(+3.19%) |
Jan 18, 2024 | 21.86 | 21.87 | 21.33 | 21.61 | 241,650 | -0.17(-0.80%) |
Jan 17, 2024 | 21.74 | 22.05 | 21.35 | 21.78 | 296,755 | -0.42(-1.88%) |
Jan 16, 2024 | 22.42 | 22.44 | 22.04 | 22.20 | 234,009 | -0.51(-2.26%) |
Jan 12, 2024 | 23.12 | 23.12 | 22.55 | 22.71 | 158,670 | -0.02(-0.09%) |
Jan 11, 2024 | 22.83 | 22.89 | 22.40 | 22.73 | 320,505 | -0.29(-1.26%) |
Jan 10, 2024 | 22.57 | 23.12 | 22.54 | 23.02 | 352,614 | +0.58(+2.59%) |
Jan 09, 2024 | 22.16 | 22.27 | 22.07 | 22.44 | 258,702 | -0.08(-0.34%) |
Jan 08, 2024 | 22.04 | 22.60 | 22.02 | 22.52 | 205,036 | +0.44(+1.98%) |
Jan 05, 2024 | 21.49 | 22.28 | 21.43 | 22.08 | 351,271 | +0.31(+1.42%) |
Jan 04, 2024 | 21.62 | 21.97 | 21.51 | 21.77 | 223,480 | +0.19(+0.90%) |
Jan 03, 2024 | 22.16 | 22.16 | 21.52 | 21.58 | 280,455 | -0.66(-2.96%) |
Jan 02, 2024 | 21.82 | 22.42 | 21.75 | 22.24 | 279,381 | +0.42(+1.91%) |
Dec 29, 2023 | 22.28 | 22.28 | 21.82 | 21.82 | 305,555 | -0.45(-2.00%) |
Dec 28, 2023 | 21.99 | 22.31 | 21.96 | 22.27 | 279,679 | +0.10(+0.44%) |
Dec 27, 2023 | 22.36 | 22.42 | 22.09 | 22.17 | 197,146 | -0.16(-0.74%) |
Dec 26, 2023 | 22.05 | 22.36 | 21.90 | 22.34 | 151,040 | +0.38(+1.72%) |
Dec 22, 2023 | 22.26 | 22.59 | 21.95 | 21.96 | 317,450 | -0.10(-0.44%) |
Dec 21, 2023 | 22.07 | 22.34 | 21.79 | 22.05 | 351,616 | +0.12(+0.53%) |
Dec 20, 2023 | 21.92 | 22.63 | 21.89 | 21.94 | 397,585 | -0.04(-0.18%) |
Dec 19, 2023 | 22.06 | 22.25 | 21.97 | 21.98 | 538,509 | +0.11(+0.49%) |
Dec 18, 2023 | 22.46 | 22.46 | 21.87 | 21.87 | 345,323 | -0.43(-1.91%) |
Dec 15, 2023 | 22.68 | 22.85 | 22.19 | 22.30 | 1,068,571 | -0.46(-2.00%) |
Dec 14, 2023 | 22.53 | 22.99 | 22.44 | 22.75 | 687,826 | +0.92(+4.22%) |
Dec 13, 2023 | 20.87 | 22.01 | 20.66 | 21.83 | 476,758 | +1.07(+5.14%) |
Dec 12, 2023 | 20.83 | 20.93 | 20.60 | 20.76 | 877,468 | -0.04(-0.19%) |
Dec 11, 2023 | 20.77 | 20.95 | 20.71 | 20.80 | 509,246 | -0.05(-0.23%) |
Dec 08, 2023 | 20.72 | 20.87 | 20.46 | 20.85 | 427,715 | +0.03(+0.14%) |
Dec 07, 2023 | 20.66 | 20.97 | 20.42 | 20.82 | 432,702 | +0.29(+1.42%) |
Dec 06, 2023 | 20.64 | 20.84 | 20.37 | 20.53 | 502,697 | +0.12(+0.57%) |
Dec 05, 2023 | 20.30 | 20.43 | 19.98 | 20.42 | 358,609 | +0.04(+0.19%) |
Dec 04, 2023 | 20.04 | 20.50 | 20.04 | 20.38 | 410,243 | +0.24(+1.18%) |