Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.12 | 22.15 | 22.00 | 22.05 | 715,078 | -0.02(-0.09%) |
Feb 28, 2024 | 22.12 | 22.12 | 22.01 | 22.07 | 61,064 | +0.01(+0.04%) |
Feb 27, 2024 | 22.02 | 22.09 | 22.02 | 22.06 | 115,359 | +0.02(+0.09%) |
Feb 26, 2024 | 22.10 | 22.10 | 22.02 | 22.04 | 96,058 | -0.06(-0.27%) |
Feb 23, 2024 | 22.12 | 22.15 | 22.07 | 22.10 | 102,119 | +0.07(+0.32%) |
Feb 22, 2024 | 22.02 | 22.08 | 22.02 | 22.03 | 69,233 | +0.01(+0.04%) |
Feb 21, 2024 | 22.08 | 22.08 | 21.98 | 22.02 | 119,681 | -0.04(-0.18%) |
Feb 20, 2024 | 22.12 | 22.12 | 22.02 | 22.06 | 173,262 | +0.12(+0.54%) |
Feb 16, 2024 | 21.93 | 22.02 | 21.81 | 21.94 | 169,717 | -0.07(-0.32%) |
Feb 15, 2024 | 22.05 | 22.06 | 21.97 | 22.01 | 323,698 | +0.12(+0.54%) |
Feb 14, 2024 | 21.88 | 21.96 | 21.84 | 21.89 | 196,656 | +0.13(+0.59%) |
Feb 13, 2024 | 21.90 | 21.90 | 21.75 | 21.76 | 117,703 | -0.28(-1.26%) |
Feb 12, 2024 | 22.03 | 22.06 | 22.00 | 22.04 | 111,111 | +0.00(+0.00%) |
Feb 09, 2024 | 22.03 | 22.04 | 21.98 | 22.04 | 450,547 | +0.07(+0.32%) |
Feb 08, 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 211,041 | -0.13(-0.58%) |
Feb 07, 2024 | 22.14 | 22.15 | 22.08 | 22.10 | 102,863 | -0.04(-0.18%) |
Feb 06, 2024 | 22.04 | 22.16 | 21.97 | 22.14 | 194,101 | +0.15(+0.68%) |
Feb 05, 2024 | 22.06 | 22.06 | 21.96 | 21.99 | 422,947 | -0.21(-0.94%) |
Feb 02, 2024 | 22.35 | 22.35 | 22.12 | 22.20 | 250,526 | -0.28(-1.24%) |
Feb 01, 2024 | 22.40 | 22.49 | 22.32 | 22.47 | 159,992 | +0.19(+0.84%) |
Jan 31, 2024 | 22.32 | 22.44 | 22.25 | 22.29 | 2,061,474 | +0.00(+0.00%) |
Jan 30, 2024 | 22.27 | 22.30 | 22.18 | 22.29 | 176,314 | +0.02(+0.09%) |
Jan 29, 2024 | 22.25 | 22.28 | 22.17 | 22.27 | 1,154,186 | +0.07(+0.31%) |
Jan 26, 2024 | 22.21 | 22.24 | 22.17 | 22.20 | 150,268 | -0.02(-0.09%) |
Jan 25, 2024 | 22.31 | 22.31 | 22.17 | 22.22 | 230,991 | +0.03(+0.13%) |
Jan 24, 2024 | 22.35 | 22.35 | 22.16 | 22.19 | 549,889 | +0.05(+0.22%) |
Jan 23, 2024 | 22.21 | 22.21 | 22.07 | 22.14 | 317,526 | -0.07(-0.31%) |
Jan 22, 2024 | 22.33 | 22.33 | 22.20 | 22.21 | 704,625 | -0.02(-0.09%) |
Jan 19, 2024 | 22.16 | 22.23 | 22.14 | 22.23 | 210,081 | +0.07(+0.31%) |
Jan 18, 2024 | 22.22 | 22.22 | 22.12 | 22.16 | 294,838 | -0.01(-0.04%) |
Jan 17, 2024 | 22.28 | 22.28 | 22.14 | 22.17 | 136,404 | -0.11(-0.49%) |
Jan 16, 2024 | 22.49 | 22.49 | 22.24 | 22.28 | 725,274 | -0.35(-1.53%) |
Jan 12, 2024 | 22.73 | 22.75 | 22.61 | 22.63 | 263,157 | +0.04(+0.18%) |
Jan 11, 2024 | 22.56 | 22.62 | 22.46 | 22.59 | 1,897,777 | +0.08(+0.35%) |
Jan 10, 2024 | 22.57 | 22.57 | 22.49 | 22.51 | 1,714,625 | -0.02(-0.09%) |
Jan 09, 2024 | 22.61 | 22.61 | 22.51 | 22.53 | 121,324 | -0.11(-0.48%) |
Jan 08, 2024 | 22.50 | 22.70 | 22.50 | 22.64 | 497,147 | +0.08(+0.35%) |
Jan 05, 2024 | 22.58 | 22.70 | 22.47 | 22.56 | 482,001 | +0.02(+0.09%) |
Jan 04, 2024 | 22.55 | 22.64 | 22.52 | 22.54 | 905,063 | -0.17(-0.74%) |
Jan 03, 2024 | 22.59 | 22.71 | 22.57 | 22.70 | 678,300 | -0.07(-0.30%) |
Jan 02, 2024 | 22.84 | 22.98 | 22.68 | 22.77 | 1,454,493 | -0.22(-0.95%) |
Dec 29, 2023 | 23.01 | 23.12 | 22.99 | 22.99 | 477,389 | -0.01(-0.04%) |
Dec 28, 2023 | 23.11 | 23.23 | 23.00 | 23.00 | 182,505 | -0.16(-0.69%) |
Dec 27, 2023 | 23.02 | 23.24 | 23.02 | 23.16 | 624,657 | +0.15(+0.65%) |
Dec 26, 2023 | 22.98 | 23.01 | 22.92 | 23.01 | 170,645 | +0.06(+0.26%) |
Dec 22, 2023 | 23.01 | 23.06 | 22.91 | 22.95 | 358,024 | +0.02(+0.09%) |
Dec 21, 2023 | 22.98 | 23.01 | 22.76 | 22.93 | 2,138,517 | +0.17(+0.74%) |
Dec 20, 2023 | 22.82 | 22.87 | 22.76 | 22.76 | 266,581 | -0.01(-0.04%) |
Dec 19, 2023 | 22.68 | 22.77 | 22.68 | 22.77 | 692,379 | +0.19(+0.83%) |
Dec 18, 2023 | 22.64 | 22.68 | 22.59 | 22.59 | 421,078 | -0.09(-0.40%) |
Dec 15, 2023 | 22.60 | 22.73 | 22.59 | 22.68 | 565,579 | +0.00(+0.00%) |
Dec 14, 2023 | 22.55 | 22.73 | 22.52 | 22.68 | 2,113,568 | +0.19(+0.84%) |
Dec 13, 2023 | 22.17 | 22.49 | 22.13 | 22.49 | 1,695,230 | +0.41(+1.84%) |
Dec 12, 2023 | 22.05 | 22.14 | 22.00 | 22.08 | 6,167,675 | +0.07(+0.31%) |
Dec 11, 2023 | 22.00 | 22.06 | 21.95 | 22.01 | 2,028,679 | -0.11(-0.49%) |
Dec 08, 2023 | 22.17 | 22.24 | 22.02 | 22.12 | 223,542 | -0.17(-0.76%) |
Dec 07, 2023 | 22.31 | 22.36 | 22.20 | 22.29 | 447,211 | +0.11(+0.49%) |
Dec 06, 2023 | 22.22 | 22.22 | 22.12 | 22.18 | 235,679 | +0.12(+0.54%) |
Dec 05, 2023 | 22.12 | 22.28 | 22.02 | 22.06 | 636,030 | +0.05(+0.22%) |
Dec 04, 2023 | 22.13 | 22.17 | 21.95 | 22.01 | 1,140,276 | -0.18(-0.80%) |