Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.36 | 21.50 | 21.36 | 21.44 | 46,004 | +0.11(+0.51%) |
Feb 28, 2024 | 21.42 | 21.43 | 21.31 | 21.33 | 15,320 | -0.12(-0.56%) |
Feb 27, 2024 | 21.48 | 21.48 | 21.40 | 21.45 | 7,247 | +0.09(+0.42%) |
Feb 26, 2024 | 21.40 | 21.40 | 21.34 | 21.36 | 16,591 | -0.17(-0.78%) |
Feb 23, 2024 | 21.46 | 21.54 | 21.46 | 21.53 | 35,250 | -0.05(-0.23%) |
Feb 22, 2024 | 21.55 | 21.67 | 21.40 | 21.58 | 13,184 | +0.04(+0.17%) |
Feb 21, 2024 | 21.27 | 21.57 | 21.27 | 21.55 | 10,491 | +0.34(+1.59%) |
Feb 20, 2024 | 21.26 | 21.29 | 21.17 | 21.21 | 35,998 | -0.03(-0.13%) |
Feb 16, 2024 | 21.20 | 21.29 | 21.16 | 21.24 | 8,231 | +0.08(+0.36%) |
Feb 15, 2024 | 20.97 | 21.21 | 20.94 | 21.16 | 20,638 | +0.40(+1.95%) |
Feb 14, 2024 | 20.82 | 20.82 | 20.67 | 20.76 | 49,664 | +0.08(+0.37%) |
Feb 13, 2024 | 20.89 | 20.89 | 20.60 | 20.68 | 53,163 | -0.28(-1.36%) |
Feb 12, 2024 | 20.72 | 21.00 | 20.72 | 20.97 | 30,998 | +0.28(+1.34%) |
Feb 09, 2024 | 20.68 | 20.72 | 20.63 | 20.69 | 8,209 | -0.03(-0.16%) |
Feb 08, 2024 | 20.66 | 20.72 | 20.60 | 20.72 | 3,324 | +0.10(+0.50%) |
Feb 07, 2024 | 20.53 | 20.65 | 20.52 | 20.62 | 33,216 | -0.02(-0.10%) |
Feb 06, 2024 | 20.63 | 20.72 | 20.62 | 20.64 | 60,804 | +0.06(+0.29%) |
Feb 05, 2024 | 20.49 | 20.65 | 20.49 | 20.58 | 1,940 | -0.24(-1.15%) |
Feb 02, 2024 | 20.76 | 20.91 | 20.76 | 20.82 | 18,586 | -0.20(-0.96%) |
Feb 01, 2024 | 21.03 | 21.14 | 21.02 | 21.02 | 252,222 | +0.08(+0.40%) |
Jan 31, 2024 | 21.22 | 21.22 | 20.91 | 20.94 | 68,426 | -0.29(-1.36%) |
Jan 30, 2024 | 21.07 | 21.23 | 21.05 | 21.22 | 25,828 | +0.10(+0.47%) |
Jan 29, 2024 | 20.90 | 21.14 | 20.90 | 21.13 | 81,975 | +0.04(+0.19%) |
Jan 26, 2024 | 20.95 | 21.09 | 20.92 | 21.09 | 9,147 | +0.13(+0.62%) |
Jan 25, 2024 | 20.74 | 20.96 | 20.74 | 20.96 | 244,156 | +0.32(+1.57%) |
Jan 24, 2024 | 20.72 | 20.76 | 20.63 | 20.63 | 10,079 | +0.04(+0.21%) |
Jan 23, 2024 | 20.58 | 20.65 | 20.52 | 20.59 | 10,866 | +0.01(+0.06%) |
Jan 22, 2024 | 20.56 | 20.59 | 20.53 | 20.58 | 6,526 | +0.09(+0.44%) |
Jan 19, 2024 | 20.45 | 20.49 | 20.41 | 20.49 | 1,323 | -0.03(-0.15%) |
Jan 18, 2024 | 20.48 | 20.52 | 20.38 | 20.52 | 25,741 | +0.04(+0.18%) |
Jan 17, 2024 | 20.62 | 20.62 | 20.40 | 20.48 | 3,725 | -0.28(-1.34%) |
Jan 16, 2024 | 20.93 | 20.95 | 20.72 | 20.76 | 20,951 | -0.33(-1.55%) |
Jan 12, 2024 | 21.07 | 21.09 | 21.00 | 21.09 | 84,611 | +0.19(+0.91%) |
Jan 11, 2024 | 21.09 | 21.09 | 20.87 | 20.90 | 5,708 | -0.08(-0.40%) |
Jan 10, 2024 | 21.00 | 21.03 | 20.95 | 20.98 | 10,317 | -0.16(-0.74%) |
Jan 09, 2024 | 21.12 | 21.14 | 21.07 | 21.14 | 42,662 | -0.11(-0.51%) |
Jan 08, 2024 | 21.10 | 21.24 | 21.09 | 21.24 | 12,775 | -0.10(-0.47%) |
Jan 05, 2024 | 21.42 | 21.47 | 21.26 | 21.34 | 11,982 | +0.03(+0.12%) |
Jan 04, 2024 | 21.57 | 21.59 | 21.31 | 21.32 | 102,334 | -0.12(-0.54%) |
Jan 03, 2024 | 21.27 | 21.50 | 21.27 | 21.43 | 7,659 | +0.20(+0.92%) |
Jan 02, 2024 | 21.26 | 21.34 | 21.19 | 21.24 | 17,575 | +0.11(+0.53%) |
Dec 29, 2023 | 21.11 | 21.15 | 21.02 | 21.13 | 60,113 | +0.00(+0.00%) |
Dec 28, 2023 | 21.25 | 21.25 | 21.10 | 21.13 | 81,645 | -0.06(-0.28%) |
Dec 27, 2023 | 21.30 | 21.31 | 21.18 | 21.19 | 28,929 | -0.06(-0.28%) |
Dec 26, 2023 | 21.21 | 21.30 | 21.21 | 21.25 | 4,575 | +0.15(+0.73%) |
Dec 22, 2023 | 21.14 | 21.14 | 21.09 | 21.09 | 612 | +0.04(+0.20%) |
Dec 21, 2023 | 21.03 | 21.05 | 20.91 | 21.05 | 4,459 | +0.11(+0.54%) |
Dec 20, 2023 | 21.17 | 21.23 | 20.93 | 20.93 | 18,792 | -0.20(-0.95%) |
Dec 19, 2023 | 21.04 | 21.18 | 21.03 | 21.13 | 43,980 | +0.12(+0.58%) |
Dec 18, 2023 | 21.11 | 21.14 | 20.95 | 21.01 | 20,472 | +0.14(+0.67%) |
Dec 15, 2023 | 21.02 | 21.02 | 20.77 | 20.87 | 125,106 | -0.21(-0.98%) |
Dec 14, 2023 | 21.12 | 21.19 | 21.04 | 21.08 | 16,175 | +0.23(+1.08%) |
Dec 13, 2023 | 20.55 | 20.85 | 20.43 | 20.85 | 42,078 | +0.36(+1.78%) |
Dec 12, 2023 | 20.60 | 20.60 | 20.41 | 20.49 | 52,788 | -0.14(-0.68%) |
Dec 11, 2023 | 20.70 | 20.70 | 20.61 | 20.63 | 1,046 | -0.06(-0.27%) |
Dec 08, 2023 | 20.67 | 20.75 | 20.67 | 20.69 | 13,667 | +0.08(+0.38%) |
Dec 07, 2023 | 20.79 | 20.79 | 20.57 | 20.61 | 79,689 | -0.06(-0.29%) |
Dec 06, 2023 | 20.81 | 20.84 | 20.64 | 20.67 | 36,423 | -0.15(-0.73%) |
Dec 05, 2023 | 21.00 | 21.02 | 20.82 | 20.82 | 34,507 | -0.28(-1.33%) |
Dec 04, 2023 | 21.05 | 21.12 | 21.00 | 21.10 | 7,303 | -0.06(-0.29%) |