Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.09 | 22.16 | 21.99 | 22.16 | 2,868 | +0.35(+1.60%) |
Feb 28, 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 2,807 | -0.05(-0.25%) |
Feb 27, 2024 | 21.78 | 21.87 | 21.78 | 21.87 | 1,866 | +0.20(+0.90%) |
Feb 26, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 3,749 | +0.15(+0.69%) |
Feb 23, 2024 | 21.49 | 21.53 | 21.49 | 21.53 | 521 | -0.07(-0.32%) |
Feb 22, 2024 | 21.46 | 21.60 | 21.46 | 21.60 | 476 | +0.58(+2.78%) |
Feb 21, 2024 | 20.93 | 21.01 | 20.93 | 21.01 | 3,423 | -0.18(-0.83%) |
Feb 20, 2024 | 21.16 | 21.19 | 21.10 | 21.19 | 1,125 | -0.37(-1.72%) |
Feb 16, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 414 | -0.20(-0.91%) |
Feb 15, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 162 | +0.24(+1.14%) |
Feb 14, 2024 | 21.39 | 21.51 | 21.39 | 21.51 | 502 | +0.51(+2.43%) |
Feb 13, 2024 | 20.92 | 21.20 | 20.92 | 21.00 | 34,869 | -0.43(-1.98%) |
Feb 12, 2024 | 21.59 | 21.60 | 21.43 | 21.43 | 2,291 | -0.05(-0.24%) |
Feb 09, 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 997 | +0.33(+1.55%) |
Feb 08, 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 1,313 | +0.18(+0.84%) |
Feb 07, 2024 | 21.01 | 21.01 | 20.98 | 20.98 | 451 | +0.50(+2.45%) |
Feb 06, 2024 | 20.41 | 20.54 | 20.41 | 20.47 | 2,600 | +0.14(+0.67%) |
Feb 05, 2024 | 20.27 | 20.34 | 20.16 | 20.34 | 6,142 | +0.04(+0.18%) |
Feb 02, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 14,414 | +0.16(+0.80%) |
Feb 01, 2024 | 20.06 | 20.14 | 20.06 | 20.14 | 1,473 | +0.18(+0.91%) |
Jan 31, 2024 | 20.11 | 20.11 | 19.96 | 19.96 | 242 | -0.45(-2.22%) |
Jan 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 165 | -0.15(-0.71%) |
Jan 29, 2024 | 20.37 | 20.56 | 20.37 | 20.56 | 449 | +0.33(+1.64%) |
Jan 26, 2024 | 20.10 | 20.27 | 20.10 | 20.22 | 5,640 | +0.03(+0.17%) |
Jan 25, 2024 | 20.34 | 20.34 | 20.16 | 20.19 | 2,852 | -0.07(-0.32%) |
Jan 24, 2024 | 20.35 | 20.44 | 20.26 | 20.26 | 407 | -0.00(-0.00%) |
Jan 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 110 | +0.05(+0.23%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 142 | +0.09(+0.43%) |
Jan 19, 2024 | 19.98 | 20.12 | 19.95 | 20.12 | 2,188 | +0.06(+0.31%) |
Jan 18, 2024 | 19.99 | 20.06 | 19.90 | 20.06 | 1,914 | +0.12(+0.61%) |
Jan 17, 2024 | 19.81 | 19.94 | 19.81 | 19.94 | 191 | -0.18(-0.89%) |
Jan 16, 2024 | 20.05 | 20.12 | 20.05 | 20.12 | 178 | -0.07(-0.32%) |
Jan 12, 2024 | 20.23 | 20.23 | 20.18 | 20.18 | 352 | -0.10(-0.49%) |
Jan 11, 2024 | 20.27 | 20.39 | 20.06 | 20.28 | 5,860 | +0.02(+0.10%) |
Jan 10, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 5,287 | +0.04(+0.22%) |
Jan 09, 2024 | 20.22 | 20.31 | 20.20 | 20.22 | 6,499 | -0.06(-0.32%) |
Jan 08, 2024 | 20.08 | 20.28 | 20.08 | 20.28 | 4,154 | +0.35(+1.73%) |
Jan 05, 2024 | 19.88 | 19.94 | 19.87 | 19.94 | 814 | +0.04(+0.20%) |
Jan 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 96 | -0.01(-0.06%) |
Jan 03, 2024 | 19.95 | 20.02 | 19.91 | 19.91 | 831 | -0.28(-1.38%) |
Jan 02, 2024 | 20.16 | 20.19 | 20.08 | 20.19 | 2,075 | -0.24(-1.19%) |
Dec 29, 2023 | 20.38 | 20.47 | 20.38 | 20.43 | 4,519 | -0.16(-0.78%) |
Dec 28, 2023 | 20.70 | 20.70 | 20.59 | 20.59 | 9,341 | -0.02(-0.10%) |
Dec 27, 2023 | 20.61 | 20.62 | 20.55 | 20.61 | 1,656 | +0.06(+0.27%) |
Dec 26, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 1,552 | +0.18(+0.91%) |
Dec 22, 2023 | 20.44 | 20.45 | 20.37 | 20.37 | 1,855 | -0.03(-0.13%) |
Dec 21, 2023 | 20.32 | 20.40 | 20.22 | 20.40 | 1,150 | +0.42(+2.10%) |
Dec 20, 2023 | 20.16 | 20.17 | 19.98 | 19.98 | 1,773 | -0.52(-2.52%) |
Dec 19, 2023 | 20.30 | 20.50 | 20.30 | 20.50 | 1,608 | +0.21(+1.05%) |
Dec 18, 2023 | 20.29 | 20.29 | 20.28 | 20.28 | 1,186 | +0.10(+0.51%) |
Dec 15, 2023 | 20.16 | 20.23 | 20.11 | 20.18 | 1,654 | -0.05(-0.27%) |
Dec 14, 2023 | 20.21 | 20.23 | 20.16 | 20.23 | 3,757 | +0.30(+1.53%) |
Dec 13, 2023 | 19.54 | 19.93 | 19.54 | 19.93 | 1,179 | +0.42(+2.16%) |
Dec 12, 2023 | 19.39 | 19.51 | 19.39 | 19.51 | 186 | -0.07(-0.38%) |
Dec 11, 2023 | 19.48 | 19.61 | 19.48 | 19.58 | 1,513 | +0.09(+0.45%) |
Dec 08, 2023 | 19.48 | 19.52 | 19.37 | 19.49 | 537 | +0.10(+0.51%) |
Dec 07, 2023 | 19.13 | 19.40 | 19.13 | 19.40 | 1,405 | +0.30(+1.56%) |
Dec 06, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 71 | -0.03(-0.14%) |
Dec 05, 2023 | 18.98 | 19.26 | 18.98 | 19.12 | 1,180 | -0.14(-0.75%) |
Dec 04, 2023 | 19.29 | 19.32 | 19.23 | 19.27 | 2,992 | -0.15(-0.75%) |