Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.64 | 23.64 | 22.94 | 23.13 | 335,585 | -0.28(-1.19%) |
Feb 28, 2024 | 23.52 | 23.61 | 23.23 | 23.41 | 81,983 | -0.26(-1.09%) |
Feb 27, 2024 | 23.87 | 23.97 | 23.52 | 23.66 | 89,116 | -0.21(-0.87%) |
Feb 26, 2024 | 23.83 | 24.20 | 23.83 | 23.87 | 139,323 | -0.05(-0.21%) |
Feb 23, 2024 | 23.56 | 24.10 | 23.44 | 23.92 | 88,746 | +0.49(+2.08%) |
Feb 22, 2024 | 23.20 | 23.51 | 22.98 | 23.44 | 75,598 | +0.15(+0.64%) |
Feb 21, 2024 | 23.61 | 23.67 | 23.09 | 23.29 | 63,241 | -0.33(-1.39%) |
Feb 20, 2024 | 23.85 | 24.25 | 23.52 | 23.61 | 113,659 | -0.54(-2.22%) |
Feb 16, 2024 | 24.53 | 24.63 | 23.83 | 24.15 | 127,070 | -0.44(-1.78%) |
Feb 15, 2024 | 24.83 | 25.37 | 24.16 | 24.59 | 144,396 | -0.20(-0.80%) |
Feb 14, 2024 | 22.88 | 24.95 | 22.69 | 24.79 | 214,509 | +3.51(+16.47%) |
Feb 13, 2024 | 21.82 | 22.02 | 21.14 | 21.28 | 80,594 | -0.85(-3.86%) |
Feb 12, 2024 | 21.68 | 22.25 | 21.68 | 22.13 | 70,651 | +0.40(+1.83%) |
Feb 09, 2024 | 21.34 | 21.82 | 21.09 | 21.74 | 60,837 | +0.40(+1.86%) |
Feb 08, 2024 | 20.97 | 21.34 | 20.90 | 21.34 | 45,582 | +0.41(+1.95%) |
Feb 07, 2024 | 21.67 | 21.67 | 20.89 | 20.93 | 58,917 | -0.70(-3.21%) |
Feb 06, 2024 | 21.35 | 21.78 | 21.30 | 21.63 | 51,640 | +0.16(+0.74%) |
Feb 05, 2024 | 21.78 | 21.78 | 21.28 | 21.47 | 65,167 | -0.56(-2.52%) |
Feb 02, 2024 | 21.82 | 22.34 | 21.82 | 22.03 | 55,639 | -0.04(-0.18%) |
Feb 01, 2024 | 22.19 | 22.25 | 21.72 | 22.07 | 63,741 | -0.19(-0.85%) |
Jan 31, 2024 | 22.59 | 22.67 | 22.23 | 22.25 | 59,741 | -0.41(-1.80%) |
Jan 30, 2024 | 22.70 | 22.84 | 22.56 | 22.66 | 46,886 | -0.08(-0.35%) |
Jan 29, 2024 | 22.38 | 22.80 | 22.34 | 22.74 | 61,988 | +0.22(+0.97%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.40 | 22.52 | 58,175 | -0.28(-1.22%) |
Jan 25, 2024 | 23.24 | 23.35 | 22.43 | 22.80 | 74,054 | -0.20(-0.86%) |
Jan 24, 2024 | 22.64 | 23.05 | 22.36 | 23.00 | 65,193 | +0.66(+2.93%) |
Jan 23, 2024 | 22.65 | 22.86 | 22.34 | 22.34 | 92,134 | -0.14(-0.62%) |
Jan 22, 2024 | 21.73 | 22.53 | 21.60 | 22.48 | 132,197 | +0.91(+4.24%) |
Jan 19, 2024 | 21.32 | 21.80 | 21.32 | 21.57 | 116,998 | +0.46(+2.16%) |
Jan 18, 2024 | 20.42 | 20.42 | 20.28 | 21.11 | 142,081 | +0.63(+3.05%) |
Jan 17, 2024 | 20.36 | 20.64 | 20.28 | 20.49 | 73,875 | +0.06(+0.29%) |
Jan 16, 2024 | 20.72 | 21.18 | 20.43 | 20.43 | 114,815 | -0.48(-2.28%) |
Jan 12, 2024 | 20.76 | 21.05 | 20.58 | 20.90 | 59,175 | +0.29(+1.40%) |
Jan 11, 2024 | 20.49 | 20.65 | 20.23 | 20.62 | 77,014 | +0.00(+0.00%) |
Jan 10, 2024 | 20.45 | 20.62 | 20.30 | 20.62 | 42,102 | +0.17(+0.83%) |
Jan 09, 2024 | 20.83 | 20.83 | 20.41 | 20.45 | 61,708 | -0.59(-2.79%) |
Jan 08, 2024 | 21.20 | 21.29 | 20.77 | 21.03 | 103,636 | -0.15(-0.70%) |
Jan 05, 2024 | 20.18 | 21.38 | 20.18 | 21.18 | 153,479 | +0.95(+4.71%) |
Jan 04, 2024 | 20.41 | 20.55 | 20.23 | 20.23 | 130,831 | +0.03(+0.15%) |
Jan 03, 2024 | 20.34 | 20.65 | 20.13 | 20.20 | 70,208 | -0.08(-0.39%) |
Jan 02, 2024 | 20.06 | 20.77 | 20.06 | 20.28 | 94,239 | +0.30(+1.49%) |
Dec 29, 2023 | 20.08 | 20.21 | 19.88 | 19.98 | 63,724 | -0.11(-0.54%) |
Dec 28, 2023 | 20.05 | 20.24 | 19.91 | 20.09 | 57,847 | -0.03(-0.15%) |
Dec 27, 2023 | 20.11 | 20.52 | 19.82 | 20.12 | 95,799 | +0.00(+0.00%) |
Dec 26, 2023 | 20.05 | 20.51 | 19.87 | 20.12 | 59,614 | +0.10(+0.50%) |
Dec 22, 2023 | 19.85 | 20.24 | 19.60 | 20.02 | 58,609 | +0.18(+0.90%) |
Dec 21, 2023 | 20.20 | 20.24 | 19.65 | 19.84 | 68,410 | -0.22(-1.09%) |
Dec 20, 2023 | 20.22 | 20.71 | 19.88 | 20.06 | 83,072 | -0.07(-0.35%) |
Dec 19, 2023 | 20.11 | 20.49 | 19.96 | 20.13 | 180,324 | +0.13(+0.65%) |
Dec 18, 2023 | 19.48 | 20.06 | 19.23 | 20.00 | 130,840 | +0.65(+3.34%) |
Dec 15, 2023 | 20.52 | 20.53 | 19.09 | 19.35 | 690,062 | -1.16(-5.66%) |
Dec 14, 2023 | 21.41 | 21.41 | 20.44 | 20.52 | 114,973 | -0.60(-2.82%) |
Dec 13, 2023 | 20.94 | 21.19 | 20.40 | 21.11 | 154,698 | +0.16(+0.76%) |
Dec 12, 2023 | 21.16 | 21.20 | 20.87 | 20.95 | 107,755 | -0.11(-0.52%) |
Dec 11, 2023 | 21.08 | 21.17 | 20.73 | 21.06 | 140,761 | -0.02(-0.09%) |
Dec 08, 2023 | 21.03 | 21.26 | 20.87 | 21.08 | 56,027 | +0.02(+0.09%) |
Dec 07, 2023 | 21.04 | 21.47 | 20.44 | 21.06 | 94,362 | +0.19(+0.90%) |
Dec 06, 2023 | 21.38 | 21.47 | 20.64 | 20.87 | 156,464 | -0.44(-2.05%) |
Dec 05, 2023 | 21.39 | 21.62 | 21.06 | 21.31 | 71,887 | -0.02(-0.09%) |
Dec 04, 2023 | 20.87 | 21.41 | 20.85 | 21.33 | 80,651 | +0.25(+1.18%) |