Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.29 | 20.56 | 20.29 | 20.40 | 818 | +0.54(+2.73%) |
Feb 28, 2024 | 19.88 | 19.88 | 19.71 | 19.86 | 805 | -0.13(-0.66%) |
Feb 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 4 | -0.16(-0.80%) |
Feb 26, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 195 | -0.34(-1.67%) |
Feb 23, 2024 | 20.05 | 20.49 | 20.05 | 20.49 | 423 | +0.41(+2.05%) |
Feb 22, 2024 | 20.13 | 20.13 | 20.00 | 20.08 | 605 | -0.44(-2.15%) |
Feb 21, 2024 | 20.50 | 20.52 | 20.25 | 20.52 | 2,254 | -0.14(-0.67%) |
Feb 20, 2024 | 20.75 | 20.81 | 20.66 | 20.66 | 1,781 | +0.14(+0.70%) |
Feb 16, 2024 | 20.60 | 20.60 | 20.52 | 20.52 | 535 | +0.17(+0.84%) |
Feb 15, 2024 | 20.43 | 20.43 | 20.34 | 20.34 | 1,580 | +0.61(+3.09%) |
Feb 14, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 270 | +0.07(+0.34%) |
Feb 13, 2024 | 19.83 | 19.84 | 19.55 | 19.67 | 2,434 | -1.30(-6.20%) |
Feb 12, 2024 | 20.69 | 20.97 | 20.69 | 20.97 | 1,517 | +0.17(+0.81%) |
Feb 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -0.29(-1.37%) |
Feb 08, 2024 | 20.94 | 21.09 | 20.94 | 21.09 | 741 | -0.05(-0.22%) |
Feb 07, 2024 | 21.41 | 21.41 | 21.14 | 21.14 | 842 | -0.22(-1.05%) |
Feb 06, 2024 | 21.28 | 21.43 | 21.23 | 21.36 | 1,650 | +0.31(+1.48%) |
Feb 05, 2024 | 20.93 | 21.06 | 20.93 | 21.05 | 1,457 | -0.54(-2.50%) |
Feb 02, 2024 | 21.49 | 21.59 | 21.43 | 21.59 | 873 | -0.87(-3.86%) |
Feb 01, 2024 | 22.27 | 22.52 | 22.27 | 22.45 | 8,587 | +0.87(+4.04%) |
Jan 31, 2024 | 22.14 | 22.14 | 21.58 | 21.58 | 1,663 | -0.14(-0.66%) |
Jan 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 83 | -0.03(-0.12%) |
Jan 29, 2024 | 21.86 | 21.86 | 21.59 | 21.75 | 1,158 | +0.29(+1.35%) |
Jan 26, 2024 | 21.66 | 21.66 | 21.33 | 21.46 | 1,026 | -0.04(-0.17%) |
Jan 25, 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 5,509 | +0.36(+1.73%) |
Jan 24, 2024 | 21.87 | 21.87 | 21.14 | 21.14 | 1,140 | -0.51(-2.37%) |
Jan 23, 2024 | 21.17 | 21.65 | 21.17 | 21.65 | 672 | +0.50(+2.37%) |
Jan 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 176 | -0.12(-0.58%) |
Jan 19, 2024 | 20.98 | 21.27 | 20.98 | 21.27 | 1,455 | +0.12(+0.57%) |
Jan 18, 2024 | 21.18 | 21.23 | 21.06 | 21.15 | 609 | +0.20(+0.98%) |
Jan 17, 2024 | 20.81 | 20.95 | 20.81 | 20.95 | 823 | -0.86(-3.94%) |
Jan 16, 2024 | 22.33 | 22.33 | 21.80 | 21.80 | 816 | -1.00(-4.40%) |
Jan 12, 2024 | 23.01 | 23.01 | 22.65 | 22.81 | 2,236 | +0.76(+3.47%) |
Jan 11, 2024 | 22.09 | 22.09 | 21.88 | 22.04 | 743 | -0.13(-0.59%) |
Jan 10, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 118 | -0.12(-0.55%) |
Jan 09, 2024 | 22.55 | 22.55 | 22.30 | 22.30 | 527 | -0.24(-1.08%) |
Jan 08, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 255 | -0.33(-1.45%) |
Jan 05, 2024 | 22.68 | 22.87 | 22.25 | 22.87 | 1,683 | +0.04(+0.16%) |
Jan 04, 2024 | 22.68 | 22.91 | 22.58 | 22.84 | 978 | -0.03(-0.13%) |
Jan 03, 2024 | 22.79 | 22.86 | 21.82 | 22.86 | 3,496 | -0.76(-3.21%) |
Jan 02, 2024 | 23.91 | 23.91 | 23.62 | 23.62 | 1,613 | -0.32(-1.35%) |
Dec 29, 2023 | 24.13 | 24.13 | 23.83 | 23.95 | 4,308 | -0.04(-0.16%) |
Dec 28, 2023 | 24.47 | 24.68 | 23.98 | 23.98 | 34,750 | -0.86(-3.48%) |
Dec 27, 2023 | 24.85 | 25.11 | 24.78 | 24.85 | 6,062 | +0.33(+1.33%) |
Dec 26, 2023 | 24.41 | 24.52 | 24.24 | 24.52 | 6,078 | +0.20(+0.83%) |
Dec 22, 2023 | 24.82 | 25.01 | 24.09 | 24.32 | 6,531 | +0.10(+0.41%) |
Dec 21, 2023 | 24.13 | 24.27 | 24.09 | 24.22 | 3,087 | +0.47(+1.99%) |
Dec 20, 2023 | 24.27 | 24.27 | 23.73 | 23.75 | 5,024 | -0.59(-2.41%) |
Dec 19, 2023 | 24.28 | 24.45 | 24.25 | 24.33 | 2,854 | +0.81(+3.45%) |
Dec 18, 2023 | 23.28 | 23.53 | 23.04 | 23.52 | 5,147 | +0.11(+0.48%) |
Dec 15, 2023 | 23.66 | 23.68 | 23.35 | 23.41 | 1,451 | -0.35(-1.49%) |
Dec 14, 2023 | 24.14 | 24.34 | 23.66 | 23.76 | 2,807 | +0.64(+2.78%) |
Dec 13, 2023 | 21.61 | 23.12 | 21.61 | 23.12 | 565 | +1.59(+7.37%) |
Dec 12, 2023 | 21.74 | 21.86 | 21.53 | 21.53 | 425 | -0.48(-2.18%) |
Dec 11, 2023 | 22.11 | 22.11 | 21.88 | 22.02 | 370 | -0.39(-1.76%) |
Dec 08, 2023 | 22.48 | 22.48 | 22.33 | 22.41 | 1,664 | -0.67(-2.90%) |
Dec 07, 2023 | 22.86 | 23.14 | 22.86 | 23.08 | 1,063 | -0.05(-0.21%) |
Dec 06, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 58 | +0.07(+0.29%) |
Dec 05, 2023 | 23.30 | 23.30 | 22.99 | 23.06 | 3,166 | -0.50(-2.13%) |
Dec 04, 2023 | 23.71 | 23.94 | 23.40 | 23.56 | 4,722 | -0.99(-4.02%) |