Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.07 | 21.25 | 20.52 | 20.77 | 1,413 | +0.15(+0.74%) |
Feb 28, 2024 | 20.37 | 21.25 | 20.37 | 20.61 | 2,490 | -0.68(-3.19%) |
Feb 27, 2024 | 21.27 | 21.29 | 20.57 | 21.29 | 1,652 | +0.34(+1.63%) |
Feb 26, 2024 | 21.38 | 21.38 | 20.66 | 20.95 | 3,218 | -0.08(-0.38%) |
Feb 23, 2024 | 21.24 | 21.40 | 20.76 | 21.03 | 3,146 | -0.64(-2.94%) |
Feb 22, 2024 | 21.67 | 21.67 | 20.90 | 21.67 | 4,049 | +0.30(+1.39%) |
Feb 21, 2024 | 22.19 | 22.19 | 21.33 | 21.37 | 3,735 | -0.12(-0.58%) |
Feb 20, 2024 | 22.29 | 22.29 | 21.24 | 21.49 | 3,925 | -0.50(-2.28%) |
Feb 16, 2024 | 21.98 | 22.00 | 21.19 | 22.00 | 2,265 | +0.33(+1.50%) |
Feb 15, 2024 | 21.66 | 21.67 | 21.06 | 21.67 | 19,610 | +0.67(+3.17%) |
Feb 14, 2024 | 20.71 | 21.30 | 20.71 | 21.00 | 11,596 | -0.10(-0.45%) |
Feb 13, 2024 | 21.12 | 21.12 | 20.66 | 21.10 | 4,585 | +0.46(+2.22%) |
Feb 12, 2024 | 21.34 | 21.34 | 20.49 | 20.64 | 2,861 | -0.69(-3.23%) |
Feb 09, 2024 | 20.49 | 21.33 | 20.48 | 21.33 | 1,450 | +0.63(+3.05%) |
Feb 08, 2024 | 21.24 | 21.24 | 20.70 | 20.70 | 2,290 | -0.39(-1.83%) |
Feb 07, 2024 | 21.43 | 21.46 | 21.09 | 21.09 | 1,077 | +0.40(+1.94%) |
Feb 06, 2024 | 20.53 | 21.36 | 20.25 | 20.68 | 3,651 | -0.32(-1.50%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.46 | 21.00 | 3,874 | -0.61(-2.81%) |
Feb 02, 2024 | 21.76 | 21.76 | 21.61 | 21.61 | 1,370 | +0.78(+3.75%) |
Feb 01, 2024 | 20.73 | 21.57 | 20.73 | 20.83 | 3,795 | -0.10(-0.47%) |
Jan 31, 2024 | 21.52 | 21.52 | 20.93 | 20.93 | 2,178 | +0.13(+0.61%) |
Jan 30, 2024 | 21.75 | 21.75 | 20.79 | 20.80 | 2,124 | -0.31(-1.49%) |
Jan 29, 2024 | 21.51 | 21.51 | 20.67 | 21.11 | 11,859 | +0.14(+0.68%) |
Jan 26, 2024 | 21.57 | 21.57 | 20.78 | 20.97 | 6,248 | +0.20(+0.97%) |
Jan 25, 2024 | 20.59 | 21.42 | 20.32 | 20.77 | 3,236 | +0.23(+1.11%) |
Jan 24, 2024 | 20.86 | 21.21 | 20.50 | 20.54 | 342,862 | -0.64(-3.02%) |
Jan 23, 2024 | 21.33 | 21.33 | 20.62 | 21.18 | 3,768 | +0.60(+2.92%) |
Jan 22, 2024 | 21.23 | 21.23 | 20.54 | 20.58 | 31,854 | -0.47(-2.22%) |
Jan 19, 2024 | 21.18 | 21.18 | 20.15 | 21.05 | 12,736 | +0.60(+2.94%) |
Jan 18, 2024 | 21.14 | 21.26 | 20.32 | 20.45 | 18,339 | -0.34(-1.65%) |
Jan 17, 2024 | 20.43 | 20.79 | 20.43 | 20.79 | 3,611 | -0.06(-0.31%) |
Jan 16, 2024 | 21.18 | 21.36 | 20.70 | 20.86 | 37,905 | -0.11(-0.52%) |
Jan 12, 2024 | 21.71 | 21.71 | 20.88 | 20.96 | 18,666 | -0.08(-0.39%) |
Jan 11, 2024 | 21.69 | 21.77 | 21.05 | 21.05 | 18,984 | +0.08(+0.36%) |
Jan 10, 2024 | 21.48 | 21.49 | 20.97 | 20.97 | 2,302 | -0.29(-1.35%) |
Jan 09, 2024 | 21.67 | 21.67 | 21.20 | 21.26 | 2,188 | -0.36(-1.66%) |
Jan 08, 2024 | 21.78 | 22.06 | 21.08 | 21.62 | 59,943 | +0.54(+2.58%) |
Jan 05, 2024 | 22.00 | 22.00 | 21.07 | 21.07 | 44,003 | -0.26(-1.20%) |
Jan 04, 2024 | 21.52 | 21.52 | 20.93 | 21.33 | 13,681 | +0.33(+1.57%) |
Jan 03, 2024 | 20.99 | 21.52 | 20.99 | 21.00 | 10,137 | -0.23(-1.09%) |
Jan 02, 2024 | 21.83 | 21.85 | 21.23 | 21.23 | 47,644 | -0.42(-1.94%) |
Dec 29, 2023 | 21.11 | 21.96 | 21.11 | 21.65 | 15,124 | +0.11(+0.50%) |
Dec 28, 2023 | 21.96 | 21.96 | 20.84 | 21.54 | 9,733 | +0.49(+2.34%) |
Dec 27, 2023 | 20.94 | 21.28 | 20.85 | 21.05 | 11,363 | -0.25(-1.16%) |
Dec 26, 2023 | 21.56 | 21.56 | 20.51 | 21.30 | 20,814 | +0.85(+4.15%) |
Dec 22, 2023 | 20.44 | 21.28 | 20.44 | 20.45 | 13,800 | -0.15(-0.73%) |
Dec 21, 2023 | 20.27 | 21.10 | 20.20 | 20.60 | 19,173 | +0.08(+0.39%) |
Dec 20, 2023 | 20.29 | 21.12 | 20.29 | 20.52 | 9,007 | -0.23(-1.11%) |
Dec 19, 2023 | 21.21 | 21.21 | 20.34 | 20.75 | 21,921 | +0.00(+0.00%) |
Dec 18, 2023 | 21.15 | 21.15 | 20.49 | 20.75 | 30,132 | +0.05(+0.24%) |
Dec 15, 2023 | 21.17 | 21.20 | 20.42 | 20.70 | 32,814 | -0.22(-1.05%) |
Dec 14, 2023 | 20.49 | 21.25 | 20.48 | 20.92 | 27,035 | +0.30(+1.45%) |
Dec 13, 2023 | 20.40 | 20.92 | 20.39 | 20.62 | 9,916 | +0.21(+1.05%) |
Dec 12, 2023 | 20.20 | 20.96 | 20.20 | 20.41 | 18,119 | +0.13(+0.63%) |
Dec 11, 2023 | 20.28 | 20.54 | 20.28 | 20.28 | 33,989 | +0.12(+0.58%) |
Dec 08, 2023 | 20.13 | 20.89 | 19.92 | 20.16 | 21,162 | -0.44(-2.15%) |
Dec 07, 2023 | 19.99 | 20.61 | 19.90 | 20.61 | 33,508 | +0.43(+2.13%) |
Dec 06, 2023 | 20.08 | 20.63 | 20.08 | 20.18 | 22,120 | -0.12(-0.61%) |
Dec 05, 2023 | 20.05 | 20.60 | 20.02 | 20.30 | 35,641 | -0.27(-1.33%) |
Dec 04, 2023 | 19.95 | 20.72 | 19.95 | 20.57 | 46,157 | +0.35(+1.73%) |