Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 29,026 | +0.03(+0.14%) |
Feb 28, 2024 | 21.91 | 21.91 | 21.77 | 21.85 | 38,102 | -0.03(-0.14%) |
Feb 27, 2024 | 21.91 | 21.92 | 21.80 | 21.88 | 20,139 | +0.06(+0.27%) |
Feb 26, 2024 | 21.87 | 21.88 | 21.78 | 21.82 | 24,847 | -0.10(-0.45%) |
Feb 23, 2024 | 21.90 | 21.94 | 21.75 | 21.92 | 511,754 | +0.06(+0.30%) |
Feb 22, 2024 | 21.82 | 21.91 | 21.77 | 21.86 | 28,484 | +0.00(+0.00%) |
Feb 21, 2024 | 21.83 | 21.88 | 21.78 | 21.86 | 14,053 | +0.00(+0.00%) |
Feb 20, 2024 | 21.84 | 21.92 | 21.76 | 21.86 | 16,838 | +0.01(+0.07%) |
Feb 16, 2024 | 21.79 | 21.85 | 21.75 | 21.84 | 21,846 | -0.01(-0.07%) |
Feb 15, 2024 | 21.78 | 21.86 | 21.74 | 21.86 | 45,165 | +0.06(+0.27%) |
Feb 14, 2024 | 21.79 | 21.82 | 21.74 | 21.80 | 49,882 | +0.01(+0.05%) |
Feb 13, 2024 | 21.77 | 21.79 | 21.62 | 21.79 | 38,259 | +0.05(+0.23%) |
Feb 12, 2024 | 21.75 | 21.75 | 21.69 | 21.74 | 73,464 | -0.06(-0.27%) |
Feb 09, 2024 | 21.79 | 21.80 | 21.72 | 21.80 | 15,579 | +0.03(+0.12%) |
Feb 08, 2024 | 21.74 | 21.79 | 21.61 | 21.77 | 21,259 | -0.01(-0.03%) |
Feb 07, 2024 | 21.75 | 21.78 | 21.64 | 21.78 | 15,515 | +0.04(+0.18%) |
Feb 06, 2024 | 21.72 | 21.77 | 21.69 | 21.74 | 166,787 | -0.04(-0.18%) |
Feb 05, 2024 | 21.65 | 21.78 | 21.56 | 21.78 | 107,220 | +0.00(+0.00%) |
Feb 02, 2024 | 21.64 | 21.78 | 21.49 | 21.78 | 35,232 | +0.12(+0.57%) |
Feb 01, 2024 | 21.70 | 21.72 | 21.64 | 21.65 | 14,707 | -0.07(-0.34%) |
Jan 31, 2024 | 21.72 | 21.77 | 21.69 | 21.73 | 15,442 | -0.04(-0.18%) |
Jan 30, 2024 | 21.75 | 21.77 | 21.69 | 21.77 | 17,643 | +0.04(+0.18%) |
Jan 29, 2024 | 21.74 | 21.75 | 21.68 | 21.73 | 26,421 | +0.02(+0.09%) |
Jan 26, 2024 | 21.69 | 21.77 | 21.68 | 21.71 | 22,483 | -0.01(-0.07%) |
Jan 25, 2024 | 21.79 | 21.80 | 21.68 | 21.72 | 12,788 | +0.01(+0.05%) |
Jan 24, 2024 | 21.62 | 21.73 | 21.62 | 21.71 | 13,928 | +0.04(+0.18%) |
Jan 23, 2024 | 21.65 | 21.68 | 21.55 | 21.67 | 19,112 | -0.04(-0.18%) |
Jan 22, 2024 | 21.70 | 21.72 | 21.63 | 21.71 | 73,774 | -0.01(-0.05%) |
Jan 19, 2024 | 21.65 | 21.72 | 21.61 | 21.72 | 15,172 | +0.05(+0.23%) |
Jan 18, 2024 | 21.64 | 21.71 | 21.60 | 21.67 | 103,650 | +0.03(+0.14%) |
Jan 17, 2024 | 21.65 | 21.71 | 21.54 | 21.64 | 24,598 | -0.01(-0.05%) |
Jan 16, 2024 | 21.63 | 21.69 | 21.51 | 21.65 | 72,036 | +0.04(+0.18%) |
Jan 12, 2024 | 21.63 | 21.72 | 21.59 | 21.61 | 135,716 | -0.07(-0.32%) |
Jan 11, 2024 | 21.64 | 21.73 | 21.57 | 21.68 | 123,383 | -0.01(-0.05%) |
Jan 10, 2024 | 21.70 | 21.76 | 21.64 | 21.69 | 25,116 | +0.01(+0.05%) |
Jan 09, 2024 | 21.70 | 21.70 | 21.63 | 21.68 | 14,091 | +0.01(+0.05%) |
Jan 08, 2024 | 21.65 | 21.70 | 21.56 | 21.67 | 179,898 | +0.04(+0.18%) |
Jan 05, 2024 | 21.65 | 21.71 | 21.54 | 21.63 | 64,162 | +0.04(+0.18%) |
Jan 04, 2024 | 21.59 | 21.62 | 21.54 | 21.59 | 35,966 | +0.03(+0.14%) |
Jan 03, 2024 | 21.60 | 21.66 | 21.54 | 21.57 | 29,313 | -0.06(-0.27%) |
Jan 02, 2024 | 21.64 | 21.64 | 21.54 | 21.62 | 170,989 | -0.03(-0.14%) |
Dec 29, 2023 | 21.57 | 21.69 | 21.50 | 21.65 | 63,833 | +0.04(+0.18%) |
Dec 28, 2023 | 21.69 | 21.69 | 21.47 | 21.61 | 101,431 | -0.03(-0.14%) |
Dec 27, 2023 | 21.63 | 21.65 | 21.56 | 21.64 | 144,861 | +0.05(+0.23%) |
Dec 26, 2023 | 21.57 | 21.59 | 21.50 | 21.59 | 113,502 | +0.00(+0.00%) |
Dec 22, 2023 | 21.54 | 21.61 | 21.42 | 21.59 | 182,171 | +0.01(+0.07%) |
Dec 21, 2023 | 21.59 | 21.59 | 21.47 | 21.58 | 51,528 | -0.01(-0.05%) |
Dec 20, 2023 | 21.53 | 21.60 | 21.42 | 21.59 | 102,140 | +0.06(+0.27%) |
Dec 19, 2023 | 21.53 | 21.58 | 21.41 | 21.53 | 85,524 | -0.01(-0.05%) |
Dec 18, 2023 | 21.54 | 21.56 | 21.40 | 21.54 | 65,062 | -0.02(-0.09%) |
Dec 15, 2023 | 21.60 | 21.62 | 21.38 | 21.56 | 136,475 | -0.04(-0.18%) |
Dec 14, 2023 | 21.76 | 21.76 | 21.53 | 21.60 | 374,810 | +0.01(+0.05%) |
Dec 13, 2023 | 21.62 | 21.74 | 21.55 | 21.59 | 77,476 | +0.03(+0.16%) |
Dec 12, 2023 | 21.64 | 21.69 | 21.54 | 21.56 | 36,828 | -0.03(-0.16%) |
Dec 11, 2023 | 21.57 | 21.64 | 21.50 | 21.59 | 72,176 | +0.03(+0.14%) |
Dec 08, 2023 | 21.50 | 21.56 | 21.43 | 21.56 | 26,304 | +0.07(+0.32%) |
Dec 07, 2023 | 21.47 | 21.57 | 21.46 | 21.49 | 21,630 | -0.03(-0.15%) |
Dec 06, 2023 | 21.50 | 21.54 | 21.45 | 21.52 | 76,976 | +0.06(+0.27%) |
Dec 05, 2023 | 21.50 | 21.50 | 21.43 | 21.47 | 36,173 | -0.03(-0.13%) |
Dec 04, 2023 | 21.50 | 21.50 | 21.43 | 21.50 | 509,425 | +0.07(+0.31%) |