Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.15 | 21.21 | 20.97 | 21.19 | 127,547 | +0.22(+1.05%) |
Feb 28, 2024 | 21.07 | 21.11 | 20.88 | 20.97 | 135,853 | -0.33(-1.55%) |
Feb 27, 2024 | 21.38 | 21.38 | 21.19 | 21.30 | 92,273 | +0.05(+0.24%) |
Feb 26, 2024 | 21.12 | 21.38 | 21.11 | 21.25 | 1,239,686 | +0.25(+1.19%) |
Feb 23, 2024 | 21.18 | 21.18 | 20.88 | 21.00 | 533,300 | -0.09(-0.43%) |
Feb 22, 2024 | 21.09 | 21.19 | 20.98 | 21.09 | 138,859 | +0.58(+2.83%) |
Feb 21, 2024 | 20.53 | 20.54 | 20.30 | 20.51 | 99,439 | -0.34(-1.63%) |
Feb 20, 2024 | 21.15 | 21.15 | 20.63 | 20.85 | 117,057 | -0.36(-1.70%) |
Feb 16, 2024 | 21.48 | 21.49 | 21.16 | 21.21 | 196,483 | -0.36(-1.67%) |
Feb 15, 2024 | 21.62 | 21.68 | 21.34 | 21.57 | 117,559 | +0.11(+0.51%) |
Feb 14, 2024 | 21.22 | 21.49 | 21.12 | 21.46 | 238,213 | +0.59(+2.83%) |
Feb 13, 2024 | 21.00 | 21.15 | 20.72 | 20.87 | 743,030 | -0.87(-4.00%) |
Feb 12, 2024 | 21.64 | 22.05 | 21.61 | 21.74 | 167,506 | +0.19(+0.88%) |
Feb 09, 2024 | 21.30 | 21.60 | 21.25 | 21.55 | 138,599 | +0.47(+2.23%) |
Feb 08, 2024 | 20.70 | 21.15 | 20.70 | 21.08 | 150,924 | +0.52(+2.53%) |
Feb 07, 2024 | 20.54 | 20.62 | 20.39 | 20.56 | 750,093 | +0.19(+0.93%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.19 | 20.37 | 94,472 | -0.02(-0.10%) |
Feb 05, 2024 | 20.54 | 20.54 | 20.16 | 20.39 | 132,003 | -0.15(-0.73%) |
Feb 02, 2024 | 20.30 | 20.58 | 20.17 | 20.54 | 232,787 | +0.33(+1.63%) |
Feb 01, 2024 | 20.19 | 20.28 | 19.97 | 20.21 | 126,465 | +0.16(+0.80%) |
Jan 31, 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 135,864 | -0.48(-2.34%) |
Jan 30, 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 98,713 | -0.24(-1.16%) |
Jan 29, 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 202,525 | +0.41(+2.01%) |
Jan 26, 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 87,430 | -0.18(-0.88%) |
Jan 25, 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 156,753 | -0.05(-0.24%) |
Jan 24, 2024 | 20.99 | 21.00 | 20.57 | 20.59 | 152,567 | -0.16(-0.78%) |
Jan 23, 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 149,675 | +0.12(+0.59%) |
Jan 22, 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 114,158 | +0.36(+1.78%) |
Jan 19, 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 465,521 | +0.37(+1.86%) |
Jan 18, 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 206,850 | +0.28(+1.43%) |
Jan 17, 2024 | 19.64 | 19.64 | 19.30 | 19.62 | 177,512 | -0.24(-1.21%) |
Jan 16, 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 848,461 | -0.14(-0.70%) |
Jan 12, 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 134,299 | -0.09(-0.43%) |
Jan 11, 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 121,168 | -0.00(-0.01%) |
Jan 10, 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 120,712 | +0.06(+0.30%) |
Jan 09, 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 129,718 | -0.02(-0.10%) |
Jan 08, 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 166,873 | +0.60(+3.08%) |
Jan 05, 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 917,286 | +0.02(+0.10%) |
Jan 04, 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 112,428 | -0.12(-0.61%) |
Jan 03, 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 140,640 | -0.45(-2.25%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.90 | 20.00 | 289,213 | -0.69(-3.33%) |
Dec 29, 2023 | 20.97 | 20.97 | 20.58 | 20.69 | 127,115 | -0.28(-1.34%) |
Dec 28, 2023 | 21.01 | 21.06 | 20.93 | 20.97 | 127,680 | -0.01(-0.05%) |
Dec 27, 2023 | 21.08 | 21.08 | 20.90 | 20.98 | 872,347 | +0.02(+0.10%) |
Dec 26, 2023 | 21.00 | 21.01 | 20.79 | 20.96 | 109,905 | +0.31(+1.50%) |
Dec 22, 2023 | 20.71 | 20.74 | 20.51 | 20.65 | 113,620 | +0.11(+0.54%) |
Dec 21, 2023 | 20.42 | 20.55 | 20.32 | 20.54 | 699,982 | +0.46(+2.29%) |
Dec 20, 2023 | 20.54 | 20.70 | 20.08 | 20.08 | 161,413 | -0.55(-2.67%) |
Dec 19, 2023 | 20.45 | 20.64 | 20.45 | 20.63 | 112,843 | +0.25(+1.23%) |
Dec 18, 2023 | 20.44 | 20.45 | 20.25 | 20.38 | 94,645 | -0.03(-0.15%) |
Dec 15, 2023 | 20.50 | 20.59 | 20.31 | 20.41 | 193,204 | -0.01(-0.05%) |
Dec 14, 2023 | 20.19 | 20.47 | 20.17 | 20.42 | 184,327 | +0.49(+2.46%) |
Dec 13, 2023 | 19.54 | 19.94 | 19.30 | 19.93 | 93,942 | +0.48(+2.47%) |
Dec 12, 2023 | 19.43 | 19.50 | 19.29 | 19.45 | 778,978 | +0.01(+0.05%) |
Dec 11, 2023 | 19.28 | 19.48 | 19.22 | 19.44 | 143,992 | +0.20(+1.04%) |
Dec 08, 2023 | 18.99 | 19.28 | 18.94 | 19.24 | 104,758 | +0.19(+1.00%) |
Dec 07, 2023 | 18.96 | 19.07 | 18.78 | 19.05 | 266,097 | +0.20(+1.03%) |
Dec 06, 2023 | 19.22 | 19.25 | 18.85 | 18.86 | 121,557 | -0.16(-0.84%) |
Dec 05, 2023 | 19.00 | 19.10 | 18.86 | 19.02 | 596,499 | -0.11(-0.55%) |
Dec 04, 2023 | 19.01 | 19.14 | 18.82 | 19.12 | 739,333 | -0.08(-0.42%) |