Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.72 | 19.99 | 19.72 | 19.84 | 75,672 | +0.25(+1.30%) |
Feb 28, 2024 | 19.60 | 19.77 | 19.51 | 19.58 | 35,417 | -0.02(-0.10%) |
Feb 27, 2024 | 19.73 | 19.81 | 19.57 | 19.60 | 45,096 | -0.01(-0.05%) |
Feb 26, 2024 | 19.87 | 19.98 | 19.54 | 19.61 | 67,436 | -0.25(-1.28%) |
Feb 23, 2024 | 19.82 | 20.04 | 19.76 | 19.87 | 37,533 | +0.00(+0.00%) |
Feb 22, 2024 | 19.94 | 19.94 | 19.71 | 19.87 | 56,280 | -0.07(-0.34%) |
Feb 21, 2024 | 19.97 | 20.06 | 19.83 | 19.94 | 30,955 | -0.03(-0.15%) |
Feb 20, 2024 | 20.08 | 20.28 | 19.86 | 19.97 | 37,676 | -0.17(-0.83%) |
Feb 16, 2024 | 20.07 | 20.38 | 19.80 | 20.13 | 45,121 | -0.15(-0.73%) |
Feb 15, 2024 | 19.91 | 20.29 | 19.91 | 20.28 | 51,226 | +0.48(+2.43%) |
Feb 14, 2024 | 19.81 | 19.92 | 19.43 | 19.80 | 49,800 | +0.21(+1.05%) |
Feb 13, 2024 | 19.94 | 19.94 | 19.43 | 19.59 | 83,407 | -0.81(-3.99%) |
Feb 12, 2024 | 20.13 | 20.52 | 20.12 | 20.41 | 72,678 | +0.27(+1.36%) |
Feb 09, 2024 | 19.79 | 20.15 | 19.71 | 20.13 | 69,232 | +0.33(+1.68%) |
Feb 08, 2024 | 19.54 | 19.90 | 19.54 | 19.80 | 71,051 | +0.13(+0.65%) |
Feb 07, 2024 | 19.85 | 19.85 | 19.36 | 19.67 | 69,053 | -0.10(-0.50%) |
Feb 06, 2024 | 19.47 | 19.87 | 19.47 | 19.77 | 45,185 | +0.28(+1.46%) |
Feb 05, 2024 | 19.37 | 19.58 | 18.87 | 19.49 | 99,461 | -0.09(-0.45%) |
Feb 02, 2024 | 19.88 | 19.96 | 19.54 | 19.57 | 104,137 | -0.59(-2.92%) |
Feb 01, 2024 | 19.91 | 20.17 | 19.73 | 20.16 | 75,406 | +0.32(+1.63%) |
Jan 31, 2024 | 20.34 | 20.49 | 19.76 | 19.84 | 91,910 | -0.50(-2.46%) |
Jan 30, 2024 | 20.44 | 20.51 | 20.03 | 20.34 | 134,623 | -0.22(-1.05%) |
Jan 29, 2024 | 20.64 | 20.84 | 20.47 | 20.55 | 64,353 | -0.17(-0.80%) |
Jan 26, 2024 | 20.93 | 20.93 | 20.61 | 20.72 | 51,035 | -0.08(-0.38%) |
Jan 25, 2024 | 20.76 | 20.97 | 20.61 | 20.80 | 66,113 | +0.22(+1.05%) |
Jan 24, 2024 | 21.10 | 21.10 | 20.58 | 20.58 | 39,035 | -0.26(-1.27%) |
Jan 23, 2024 | 21.22 | 21.28 | 20.80 | 20.85 | 34,190 | -0.25(-1.16%) |
Jan 22, 2024 | 21.05 | 21.19 | 20.92 | 21.09 | 51,688 | +0.31(+1.51%) |
Jan 19, 2024 | 20.68 | 20.80 | 20.43 | 20.78 | 36,307 | +0.21(+1.00%) |
Jan 18, 2024 | 20.78 | 20.83 | 20.37 | 20.57 | 47,827 | -0.13(-0.62%) |
Jan 17, 2024 | 20.67 | 20.93 | 20.39 | 20.70 | 59,060 | -0.20(-0.94%) |
Jan 16, 2024 | 21.17 | 21.17 | 20.80 | 20.90 | 46,328 | -0.27(-1.30%) |
Jan 12, 2024 | 21.40 | 21.53 | 21.10 | 21.17 | 33,908 | -0.04(-0.18%) |
Jan 11, 2024 | 21.21 | 21.27 | 21.04 | 21.21 | 61,777 | -0.17(-0.78%) |
Jan 10, 2024 | 21.51 | 21.62 | 21.31 | 21.38 | 42,085 | -0.09(-0.41%) |
Jan 09, 2024 | 21.50 | 21.55 | 21.35 | 21.47 | 42,366 | -0.25(-1.13%) |
Jan 08, 2024 | 21.32 | 21.78 | 21.27 | 21.71 | 82,424 | +0.38(+1.79%) |
Jan 05, 2024 | 21.49 | 21.68 | 21.28 | 21.33 | 88,186 | -0.26(-1.23%) |
Jan 04, 2024 | 21.61 | 21.72 | 21.38 | 21.59 | 65,627 | +0.02(+0.09%) |
Jan 03, 2024 | 21.72 | 21.93 | 21.52 | 21.57 | 77,939 | -0.25(-1.17%) |
Jan 02, 2024 | 21.33 | 21.86 | 21.31 | 21.83 | 65,550 | +0.35(+1.64%) |
Dec 29, 2023 | 21.84 | 21.98 | 21.47 | 21.48 | 60,087 | -0.40(-1.84%) |
Dec 28, 2023 | 21.71 | 22.01 | 21.71 | 21.88 | 43,795 | -0.02(-0.09%) |
Dec 27, 2023 | 22.10 | 22.10 | 21.83 | 21.90 | 53,555 | -0.14(-0.62%) |
Dec 26, 2023 | 21.86 | 22.08 | 21.67 | 22.04 | 51,106 | +0.18(+0.81%) |
Dec 22, 2023 | 21.73 | 22.02 | 21.66 | 21.86 | 66,077 | +0.32(+1.50%) |
Dec 21, 2023 | 21.69 | 21.85 | 21.35 | 21.54 | 48,578 | -0.01(-0.05%) |
Dec 20, 2023 | 21.86 | 22.17 | 21.49 | 21.55 | 80,940 | -0.38(-1.74%) |
Dec 19, 2023 | 21.82 | 22.03 | 21.76 | 21.93 | 66,067 | +0.22(+0.99%) |
Dec 18, 2023 | 22.14 | 22.14 | 21.67 | 21.71 | 91,474 | -0.20(-0.92%) |
Dec 15, 2023 | 22.10 | 22.26 | 21.69 | 21.91 | 223,712 | -0.18(-0.83%) |
Dec 14, 2023 | 22.41 | 22.48 | 21.82 | 22.10 | 106,983 | +0.15(+0.70%) |
Dec 13, 2023 | 21.47 | 22.13 | 21.20 | 21.94 | 145,133 | +0.50(+2.33%) |
Dec 12, 2023 | 21.24 | 21.57 | 21.15 | 21.44 | 45,851 | +0.14(+0.68%) |
Dec 11, 2023 | 21.28 | 21.43 | 21.16 | 21.30 | 45,721 | +0.04(+0.18%) |
Dec 08, 2023 | 21.18 | 21.28 | 20.90 | 21.26 | 49,776 | +0.06(+0.27%) |
Dec 07, 2023 | 20.88 | 21.40 | 20.88 | 21.20 | 78,912 | +0.36(+1.70%) |
Dec 06, 2023 | 20.90 | 21.26 | 20.72 | 20.85 | 59,181 | +0.21(+1.02%) |
Dec 05, 2023 | 20.65 | 20.71 | 20.27 | 20.64 | 55,760 | +0.00(+0.00%) |
Dec 04, 2023 | 20.17 | 20.65 | 20.17 | 20.64 | 52,706 | +0.41(+2.04%) |