Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.11 | 22.15 | 22.09 | 22.15 | 582,723 | +0.04(+0.18%) |
Feb 28, 2024 | 22.12 | 22.12 | 22.07 | 22.11 | 649,500 | +0.00(+0.00%) |
Feb 27, 2024 | 22.06 | 22.13 | 22.06 | 22.11 | 550,128 | +0.05(+0.22%) |
Feb 26, 2024 | 22.09 | 22.13 | 22.05 | 22.06 | 1,048,679 | +0.05(+0.22%) |
Feb 23, 2024 | 21.98 | 22.05 | 21.96 | 22.02 | 723,771 | +0.11(+0.48%) |
Feb 22, 2024 | 21.95 | 22.01 | 21.91 | 21.91 | 960,528 | +0.05(+0.22%) |
Feb 21, 2024 | 21.86 | 21.89 | 21.81 | 21.86 | 576,534 | +0.03(+0.13%) |
Feb 20, 2024 | 21.95 | 21.95 | 21.80 | 21.83 | 1,176,147 | -0.12(-0.57%) |
Feb 16, 2024 | 21.93 | 21.96 | 21.85 | 21.96 | 558,651 | +0.05(+0.22%) |
Feb 15, 2024 | 21.88 | 21.91 | 21.84 | 21.91 | 508,367 | +0.09(+0.40%) |
Feb 14, 2024 | 21.90 | 21.91 | 21.76 | 21.82 | 457,818 | +0.03(+0.13%) |
Feb 13, 2024 | 21.87 | 21.87 | 21.63 | 21.79 | 882,930 | -0.10(-0.44%) |
Feb 12, 2024 | 21.98 | 22.02 | 21.88 | 21.89 | 611,106 | -0.06(-0.26%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.93 | 21.95 | 613,823 | -0.07(-0.31%) |
Feb 08, 2024 | 22.02 | 22.02 | 21.91 | 22.02 | 383,989 | +0.02(+0.09%) |
Feb 07, 2024 | 21.99 | 22.00 | 21.96 | 22.00 | 268,709 | +0.01(+0.04%) |
Feb 06, 2024 | 21.81 | 21.99 | 21.81 | 21.99 | 306,228 | +0.10(+0.44%) |
Feb 05, 2024 | 21.80 | 21.90 | 21.75 | 21.89 | 471,702 | +0.09(+0.40%) |
Feb 02, 2024 | 21.78 | 21.82 | 21.74 | 21.80 | 447,150 | +0.01(+0.04%) |
Feb 01, 2024 | 21.86 | 21.86 | 21.76 | 21.79 | 708,670 | -0.01(-0.04%) |
Jan 31, 2024 | 21.84 | 21.88 | 21.75 | 21.80 | 621,188 | -0.08(-0.35%) |
Jan 30, 2024 | 21.86 | 21.90 | 21.84 | 21.88 | 363,714 | +0.02(+0.09%) |
Jan 29, 2024 | 21.86 | 21.87 | 21.79 | 21.86 | 619,604 | +0.00(+0.00%) |
Jan 26, 2024 | 21.86 | 21.86 | 21.79 | 21.86 | 664,645 | +0.08(+0.35%) |
Jan 25, 2024 | 21.78 | 21.81 | 21.73 | 21.78 | 497,562 | -0.01(-0.04%) |
Jan 24, 2024 | 21.95 | 21.95 | 21.77 | 21.79 | 650,692 | -0.10(-0.48%) |
Jan 23, 2024 | 21.81 | 21.90 | 21.81 | 21.90 | 964,095 | +0.10(+0.48%) |
Jan 22, 2024 | 21.77 | 21.79 | 21.72 | 21.79 | 610,891 | +0.09(+0.44%) |
Jan 19, 2024 | 21.72 | 21.72 | 21.62 | 21.70 | 508,749 | +0.09(+0.44%) |
Jan 18, 2024 | 21.72 | 21.72 | 21.57 | 21.60 | 483,998 | +0.00(+0.00%) |
Jan 17, 2024 | 21.71 | 21.71 | 21.52 | 21.60 | 594,410 | -0.15(-0.70%) |
Jan 16, 2024 | 21.81 | 21.81 | 21.66 | 21.76 | 541,120 | -0.09(-0.43%) |
Jan 12, 2024 | 21.84 | 21.87 | 21.78 | 21.85 | 654,236 | +0.03(+0.13%) |
Jan 11, 2024 | 21.83 | 21.86 | 21.71 | 21.82 | 360,392 | +0.02(+0.09%) |
Jan 10, 2024 | 21.80 | 21.82 | 21.77 | 21.80 | 530,511 | +0.00(+0.00%) |
Jan 09, 2024 | 21.75 | 21.80 | 21.68 | 21.80 | 406,717 | +0.11(+0.52%) |
Jan 08, 2024 | 21.60 | 21.72 | 21.59 | 21.69 | 495,227 | +0.09(+0.39%) |
Jan 05, 2024 | 21.58 | 21.66 | 21.54 | 21.60 | 300,518 | +0.01(+0.04%) |
Jan 04, 2024 | 21.61 | 21.61 | 21.52 | 21.60 | 560,004 | +0.04(+0.18%) |
Jan 03, 2024 | 21.62 | 21.62 | 21.46 | 21.56 | 423,399 | -0.09(-0.39%) |
Jan 02, 2024 | 21.54 | 21.64 | 21.45 | 21.64 | 1,085,947 | +0.04(+0.18%) |
Dec 29, 2023 | 21.63 | 21.63 | 21.58 | 21.60 | 340,584 | -0.02(-0.09%) |
Dec 28, 2023 | 21.60 | 21.64 | 21.59 | 21.62 | 384,706 | +0.02(+0.09%) |
Dec 27, 2023 | 21.49 | 21.60 | 21.49 | 21.60 | 346,283 | +0.10(+0.49%) |
Dec 26, 2023 | 21.51 | 21.53 | 21.42 | 21.50 | 673,227 | +0.05(+0.21%) |
Dec 22, 2023 | 21.52 | 21.53 | 21.36 | 21.45 | 488,238 | +0.01(+0.04%) |
Dec 21, 2023 | 21.41 | 21.49 | 21.38 | 21.45 | 409,026 | +0.08(+0.39%) |
Dec 20, 2023 | 21.56 | 21.56 | 21.36 | 21.36 | 1,587,126 | -0.16(-0.74%) |
Dec 19, 2023 | 21.59 | 21.59 | 21.49 | 21.52 | 448,216 | -0.07(-0.30%) |
Dec 18, 2023 | 21.67 | 21.67 | 21.55 | 21.59 | 503,011 | -0.06(-0.26%) |
Dec 15, 2023 | 21.68 | 21.68 | 21.60 | 21.64 | 440,937 | -0.05(-0.22%) |
Dec 14, 2023 | 21.65 | 21.69 | 21.60 | 21.69 | 944,065 | +0.07(+0.35%) |
Dec 13, 2023 | 21.52 | 21.61 | 21.46 | 21.61 | 532,853 | +0.10(+0.48%) |
Dec 12, 2023 | 21.42 | 21.51 | 21.41 | 21.51 | 502,964 | +0.09(+0.44%) |
Dec 11, 2023 | 21.35 | 21.42 | 21.31 | 21.42 | 483,359 | +0.07(+0.31%) |
Dec 08, 2023 | 21.31 | 21.35 | 21.29 | 21.35 | 296,077 | +0.04(+0.18%) |
Dec 07, 2023 | 21.32 | 21.33 | 21.26 | 21.31 | 296,363 | +0.03(+0.13%) |
Dec 06, 2023 | 21.25 | 21.30 | 21.24 | 21.29 | 272,597 | +0.05(+0.22%) |
Dec 05, 2023 | 21.19 | 21.28 | 21.19 | 21.24 | 393,474 | +0.04(+0.18%) |
Dec 04, 2023 | 21.24 | 21.25 | 21.17 | 21.20 | 1,052,934 | -0.10(-0.48%) |