Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.98 | 22.80 | 21.64 | 21.94 | 954,935 | +0.82(+3.87%) |
Feb 28, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 438,039 | +0.05(+0.23%) |
Feb 27, 2024 | 21.08 | 21.12 | 20.92 | 21.08 | 278,025 | +0.13(+0.64%) |
Feb 26, 2024 | 20.73 | 20.97 | 20.59 | 20.94 | 313,437 | +0.11(+0.51%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.48 | 20.84 | 293,583 | -0.26(-1.23%) |
Feb 22, 2024 | 20.88 | 21.18 | 20.75 | 21.10 | 574,373 | -0.02(-0.09%) |
Feb 21, 2024 | 20.98 | 21.42 | 20.97 | 21.12 | 323,841 | +0.28(+1.34%) |
Feb 20, 2024 | 21.16 | 21.28 | 20.83 | 20.84 | 288,055 | -0.35(-1.63%) |
Feb 16, 2024 | 21.22 | 21.33 | 20.89 | 21.19 | 400,691 | -0.11(-0.50%) |
Feb 15, 2024 | 20.31 | 21.36 | 20.31 | 21.29 | 690,013 | +1.07(+5.28%) |
Feb 14, 2024 | 20.41 | 20.56 | 20.13 | 20.22 | 404,074 | +0.01(+0.05%) |
Feb 13, 2024 | 20.49 | 20.79 | 19.89 | 20.21 | 510,194 | -0.61(-2.91%) |
Feb 12, 2024 | 20.31 | 20.99 | 20.31 | 20.82 | 364,683 | +0.65(+3.24%) |
Feb 09, 2024 | 20.29 | 20.39 | 20.08 | 20.17 | 536,007 | -0.05(-0.24%) |
Feb 08, 2024 | 20.01 | 20.44 | 19.99 | 20.21 | 364,128 | +0.26(+1.30%) |
Feb 07, 2024 | 20.01 | 20.08 | 19.68 | 19.95 | 341,617 | +0.01(+0.05%) |
Feb 06, 2024 | 19.24 | 20.05 | 19.24 | 19.94 | 337,701 | +0.68(+3.54%) |
Feb 05, 2024 | 19.71 | 19.71 | 19.18 | 19.26 | 538,591 | -0.47(-2.39%) |
Feb 02, 2024 | 20.04 | 20.04 | 19.64 | 19.73 | 432,300 | -0.40(-2.01%) |
Feb 01, 2024 | 20.59 | 20.68 | 19.98 | 20.14 | 442,580 | -0.38(-1.83%) |
Jan 31, 2024 | 21.44 | 21.54 | 20.50 | 20.51 | 536,963 | -0.99(-4.61%) |
Jan 30, 2024 | 21.11 | 21.61 | 20.95 | 21.50 | 520,099 | +0.38(+1.77%) |
Jan 29, 2024 | 20.83 | 21.15 | 20.57 | 21.13 | 725,487 | +0.28(+1.34%) |
Jan 26, 2024 | 20.89 | 21.00 | 20.59 | 20.85 | 367,939 | +0.08(+0.37%) |
Jan 25, 2024 | 21.22 | 21.29 | 20.69 | 20.77 | 474,931 | -0.14(-0.69%) |
Jan 24, 2024 | 21.38 | 21.38 | 20.91 | 20.92 | 346,937 | -0.24(-1.14%) |
Jan 23, 2024 | 21.25 | 21.37 | 20.83 | 21.16 | 374,946 | -0.07(-0.32%) |
Jan 22, 2024 | 20.87 | 21.26 | 20.77 | 21.22 | 629,078 | +0.36(+1.71%) |
Jan 19, 2024 | 20.69 | 20.88 | 20.34 | 20.87 | 488,616 | +0.24(+1.17%) |
Jan 18, 2024 | 21.00 | 21.14 | 20.46 | 20.63 | 410,148 | -0.32(-1.52%) |
Jan 17, 2024 | 20.94 | 21.29 | 20.85 | 20.94 | 636,741 | -0.29(-1.36%) |
Jan 16, 2024 | 21.26 | 21.44 | 21.15 | 21.23 | 397,680 | -0.21(-0.99%) |
Jan 12, 2024 | 21.70 | 21.87 | 21.39 | 21.44 | 257,264 | +0.23(+1.09%) |
Jan 11, 2024 | 21.37 | 21.37 | 20.94 | 21.21 | 450,489 | -0.18(-0.85%) |
Jan 10, 2024 | 21.52 | 21.56 | 21.24 | 21.40 | 365,422 | -0.21(-0.98%) |
Jan 09, 2024 | 21.78 | 21.78 | 21.31 | 21.61 | 323,190 | -0.20(-0.93%) |
Jan 08, 2024 | 21.45 | 21.83 | 21.18 | 21.81 | 529,528 | -0.06(-0.26%) |
Jan 05, 2024 | 22.08 | 22.25 | 21.80 | 21.87 | 459,832 | -0.07(-0.31%) |
Jan 04, 2024 | 22.81 | 22.86 | 21.94 | 21.94 | 657,718 | -0.72(-3.18%) |
Jan 03, 2024 | 22.74 | 22.82 | 22.49 | 22.66 | 652,129 | -0.07(-0.30%) |
Jan 02, 2024 | 22.75 | 23.06 | 22.62 | 22.72 | 463,568 | +0.12(+0.51%) |
Dec 29, 2023 | 22.98 | 22.98 | 22.53 | 22.61 | 443,323 | -0.38(-1.63%) |
Dec 28, 2023 | 23.20 | 23.30 | 22.96 | 22.98 | 470,402 | -0.20(-0.87%) |
Dec 27, 2023 | 23.10 | 23.31 | 23.06 | 23.19 | 367,395 | +0.14(+0.63%) |
Dec 26, 2023 | 22.80 | 23.10 | 22.67 | 23.04 | 385,904 | +0.57(+2.52%) |
Dec 22, 2023 | 22.16 | 22.51 | 21.96 | 22.47 | 605,448 | +0.44(+2.01%) |
Dec 21, 2023 | 21.72 | 22.07 | 21.68 | 22.03 | 390,652 | +0.44(+2.05%) |
Dec 20, 2023 | 21.99 | 22.31 | 21.52 | 21.59 | 457,287 | -0.30(-1.36%) |
Dec 19, 2023 | 21.35 | 21.92 | 21.34 | 21.89 | 550,053 | +0.45(+2.11%) |
Dec 18, 2023 | 22.00 | 22.11 | 21.43 | 21.44 | 460,147 | -0.11(-0.49%) |
Dec 15, 2023 | 21.78 | 21.82 | 21.37 | 21.54 | 1,275,383 | -0.29(-1.32%) |
Dec 14, 2023 | 21.43 | 21.91 | 21.27 | 21.83 | 926,748 | +0.91(+4.37%) |
Dec 13, 2023 | 20.29 | 20.94 | 20.01 | 20.92 | 773,187 | +0.73(+3.62%) |
Dec 12, 2023 | 20.19 | 20.28 | 19.75 | 20.19 | 735,160 | -0.34(-1.64%) |
Dec 11, 2023 | 20.16 | 20.59 | 20.04 | 20.52 | 480,626 | +0.26(+1.28%) |
Dec 08, 2023 | 20.16 | 20.33 | 19.93 | 20.26 | 311,216 | +0.35(+1.74%) |
Dec 07, 2023 | 20.06 | 20.15 | 19.68 | 19.92 | 873,126 | +0.00(+0.00%) |
Dec 06, 2023 | 20.35 | 20.59 | 19.78 | 19.92 | 773,845 | -0.58(-2.82%) |
Dec 05, 2023 | 21.35 | 21.40 | 20.37 | 20.49 | 865,515 | -0.80(-3.75%) |
Dec 04, 2023 | 21.12 | 21.40 | 21.02 | 21.29 | 1,173,896 | +0.01(+0.05%) |