Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.22 | 21.22 | 21.07 | 21.16 | 5,858 | +0.07(+0.31%) |
Feb 28, 2024 | 19.28 | 21.14 | 18.81 | 21.10 | 3,365 | -0.27(-1.28%) |
Feb 27, 2024 | 21.38 | 21.43 | 21.37 | 21.37 | 1,656 | +0.03(+0.15%) |
Feb 26, 2024 | 21.30 | 21.41 | 21.30 | 21.34 | 3,817 | -0.14(-0.67%) |
Feb 23, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 514 | +0.01(+0.04%) |
Feb 22, 2024 | 21.43 | 21.48 | 21.39 | 21.48 | 1,517 | +0.26(+1.22%) |
Feb 21, 2024 | 21.21 | 21.28 | 21.17 | 21.22 | 1,488 | +0.09(+0.42%) |
Feb 20, 2024 | 21.16 | 21.16 | 21.11 | 21.13 | 2,488 | -0.01(-0.04%) |
Feb 16, 2024 | 21.19 | 21.19 | 21.14 | 21.14 | 2,908 | +0.08(+0.36%) |
Feb 15, 2024 | 21.05 | 21.06 | 21.01 | 21.06 | 1,962 | +0.09(+0.42%) |
Feb 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 116 | +0.32(+1.55%) |
Feb 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 25 | -0.39(-1.85%) |
Feb 12, 2024 | 20.91 | 21.17 | 20.91 | 21.05 | 1,650 | +0.14(+0.65%) |
Feb 09, 2024 | 20.85 | 20.92 | 20.73 | 20.91 | 4,937 | +0.08(+0.41%) |
Feb 08, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 112 | -0.09(-0.44%) |
Feb 07, 2024 | 20.85 | 20.94 | 20.85 | 20.92 | 2,353 | +0.02(+0.12%) |
Feb 06, 2024 | 20.71 | 20.89 | 20.71 | 20.89 | 1,983 | +0.53(+2.62%) |
Feb 05, 2024 | 20.26 | 20.41 | 20.26 | 20.36 | 6,328 | +0.00(+0.02%) |
Feb 02, 2024 | 20.34 | 20.36 | 20.28 | 20.36 | 2,390 | -0.02(-0.09%) |
Feb 01, 2024 | 20.34 | 20.38 | 20.33 | 20.37 | 5,601 | +0.16(+0.78%) |
Jan 31, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 6,138 | -0.10(-0.47%) |
Jan 30, 2024 | 20.31 | 20.31 | 20.27 | 20.31 | 3,238 | -0.19(-0.92%) |
Jan 29, 2024 | 20.51 | 20.52 | 20.46 | 20.50 | 2,872 | +0.00(+0.01%) |
Jan 26, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 1,004 | +0.02(+0.09%) |
Jan 25, 2024 | 20.50 | 20.52 | 20.47 | 20.48 | 6,091 | -0.01(-0.06%) |
Jan 24, 2024 | 20.53 | 20.60 | 20.49 | 20.49 | 5,764 | +0.29(+1.45%) |
Jan 23, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 3,597 | +0.14(+0.68%) |
Jan 22, 2024 | 19.97 | 20.08 | 19.97 | 20.06 | 2,419 | -0.21(-1.03%) |
Jan 19, 2024 | 20.08 | 20.27 | 20.08 | 20.27 | 1,539 | +0.19(+0.96%) |
Jan 18, 2024 | 20.02 | 20.08 | 19.96 | 20.08 | 7,200 | +0.26(+1.31%) |
Jan 17, 2024 | 19.71 | 19.85 | 19.71 | 19.82 | 5,895 | -0.39(-1.93%) |
Jan 16, 2024 | 20.32 | 20.32 | 20.21 | 20.21 | 1,042 | -0.51(-2.47%) |
Jan 12, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 529 | +0.07(+0.34%) |
Jan 11, 2024 | 20.59 | 20.66 | 20.51 | 20.65 | 4,350 | +0.11(+0.56%) |
Jan 10, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 1,014 | -0.00(-0.02%) |
Jan 09, 2024 | 20.57 | 20.60 | 20.54 | 20.54 | 2,183 | -0.30(-1.43%) |
Jan 08, 2024 | 20.65 | 20.84 | 20.65 | 20.84 | 3,584 | +0.01(+0.05%) |
Jan 05, 2024 | 20.87 | 20.94 | 20.76 | 20.83 | 6,891 | -0.03(-0.15%) |
Jan 04, 2024 | 20.83 | 20.95 | 20.83 | 20.86 | 1,626 | -0.04(-0.19%) |
Jan 03, 2024 | 20.74 | 20.91 | 20.74 | 20.90 | 6,758 | -0.08(-0.38%) |
Jan 02, 2024 | 21.07 | 21.07 | 20.98 | 20.98 | 4,487 | -0.36(-1.67%) |
Dec 29, 2023 | 21.35 | 21.38 | 21.29 | 21.34 | 4,391 | +0.02(+0.10%) |
Dec 28, 2023 | 21.35 | 21.35 | 21.29 | 21.32 | 704 | +0.27(+1.27%) |
Dec 27, 2023 | 21.08 | 21.08 | 21.02 | 21.05 | 2,011 | +0.11(+0.51%) |
Dec 26, 2023 | 20.82 | 20.95 | 20.82 | 20.94 | 7,612 | +0.11(+0.51%) |
Dec 22, 2023 | 20.83 | 20.84 | 20.79 | 20.84 | 707 | -0.14(-0.69%) |
Dec 21, 2023 | 20.90 | 20.98 | 20.83 | 20.98 | 5,033 | +0.45(+2.17%) |
Dec 20, 2023 | 20.75 | 20.75 | 20.53 | 20.53 | 499 | -0.40(-1.89%) |
Dec 19, 2023 | 20.89 | 20.93 | 20.89 | 20.93 | 513 | +0.17(+0.80%) |
Dec 18, 2023 | 20.77 | 20.77 | 20.69 | 20.76 | 2,018 | -0.04(-0.21%) |
Dec 15, 2023 | 20.83 | 20.91 | 20.81 | 20.81 | 3,466 | -0.08(-0.39%) |
Dec 14, 2023 | 20.76 | 20.90 | 20.76 | 20.89 | 4,035 | +0.27(+1.29%) |
Dec 13, 2023 | 20.33 | 20.62 | 20.26 | 20.62 | 2,776 | +0.14(+0.67%) |
Dec 12, 2023 | 20.40 | 20.49 | 20.36 | 20.49 | 95,893 | +0.01(+0.07%) |
Dec 11, 2023 | 20.41 | 20.48 | 20.41 | 20.47 | 1,297 | +0.12(+0.58%) |
Dec 08, 2023 | 20.34 | 20.36 | 20.34 | 20.36 | 486 | -0.09(-0.44%) |
Dec 07, 2023 | 20.41 | 20.45 | 20.41 | 20.45 | 1,697 | +0.12(+0.58%) |
Dec 06, 2023 | 20.47 | 20.48 | 20.29 | 20.33 | 10,127 | -0.04(-0.18%) |
Dec 05, 2023 | 20.31 | 20.36 | 20.28 | 20.36 | 439 | -0.13(-0.66%) |
Dec 04, 2023 | 20.53 | 20.54 | 20.39 | 20.50 | 5,212 | -0.23(-1.10%) |