Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.35 | 22.68 | 22.32 | 22.52 | 15,674 | +0.10(+0.44%) |
Feb 28, 2024 | 22.35 | 22.79 | 22.21 | 22.42 | 10,413 | +0.22(+0.98%) |
Feb 27, 2024 | 22.45 | 22.56 | 22.19 | 22.20 | 24,430 | -0.14(-0.62%) |
Feb 26, 2024 | 22.43 | 22.43 | 22.30 | 22.34 | 16,273 | -0.24(-1.05%) |
Feb 23, 2024 | 22.28 | 22.58 | 22.17 | 22.58 | 17,309 | +0.36(+1.60%) |
Feb 22, 2024 | 22.02 | 22.29 | 22.01 | 22.22 | 21,991 | +0.23(+1.06%) |
Feb 21, 2024 | 22.22 | 22.34 | 21.99 | 21.99 | 14,818 | -0.17(-0.79%) |
Feb 20, 2024 | 22.23 | 22.29 | 22.14 | 22.16 | 8,195 | -0.02(-0.09%) |
Feb 16, 2024 | 22.18 | 22.18 | 22.04 | 22.18 | 4,588 | -0.04(-0.17%) |
Feb 15, 2024 | 22.10 | 22.30 | 21.92 | 22.22 | 12,621 | +0.23(+1.06%) |
Feb 14, 2024 | 21.82 | 22.10 | 21.82 | 21.99 | 28,672 | +0.16(+0.76%) |
Feb 13, 2024 | 21.99 | 22.12 | 21.82 | 21.82 | 23,996 | -0.39(-1.75%) |
Feb 12, 2024 | 22.02 | 22.34 | 22.02 | 22.21 | 60,398 | +0.14(+0.62%) |
Feb 09, 2024 | 21.97 | 22.18 | 21.81 | 22.08 | 13,370 | +0.17(+0.80%) |
Feb 08, 2024 | 21.66 | 21.95 | 21.66 | 21.90 | 14,853 | +0.24(+1.12%) |
Feb 07, 2024 | 21.79 | 21.79 | 21.62 | 21.66 | 13,873 | +0.11(+0.49%) |
Feb 06, 2024 | 21.59 | 21.84 | 21.55 | 21.55 | 8,608 | -0.07(-0.31%) |
Feb 05, 2024 | 21.69 | 21.77 | 21.59 | 21.62 | 10,989 | -0.15(-0.67%) |
Feb 02, 2024 | 21.81 | 21.90 | 21.65 | 21.77 | 17,008 | -0.15(-0.66%) |
Feb 01, 2024 | 22.29 | 22.30 | 21.79 | 21.91 | 49,244 | -0.29(-1.31%) |
Jan 31, 2024 | 22.31 | 22.58 | 22.20 | 22.20 | 12,254 | -0.33(-1.46%) |
Jan 30, 2024 | 22.56 | 22.56 | 22.37 | 22.53 | 24,065 | +0.08(+0.35%) |
Jan 29, 2024 | 22.44 | 22.55 | 22.35 | 22.45 | 13,220 | +0.04(+0.17%) |
Jan 26, 2024 | 22.19 | 22.43 | 22.19 | 22.42 | 16,482 | +0.09(+0.39%) |
Jan 25, 2024 | 21.91 | 22.35 | 21.91 | 22.33 | 15,278 | +0.34(+1.54%) |
Jan 24, 2024 | 21.88 | 22.06 | 21.65 | 21.99 | 19,260 | +0.26(+1.20%) |
Jan 23, 2024 | 21.62 | 21.79 | 21.57 | 21.73 | 15,591 | +0.13(+0.58%) |
Jan 22, 2024 | 21.38 | 21.68 | 21.38 | 21.60 | 20,437 | +0.20(+0.95%) |
Jan 19, 2024 | 21.15 | 21.41 | 21.15 | 21.40 | 25,998 | +0.21(+1.01%) |
Jan 18, 2024 | 21.25 | 21.30 | 21.01 | 21.18 | 24,031 | +0.04(+0.18%) |
Jan 17, 2024 | 21.18 | 21.25 | 21.04 | 21.15 | 11,417 | -0.02(-0.09%) |
Jan 16, 2024 | 21.38 | 21.38 | 21.10 | 21.16 | 9,884 | -0.21(-1.00%) |
Jan 12, 2024 | 21.23 | 21.47 | 21.16 | 21.38 | 13,754 | +0.17(+0.82%) |
Jan 11, 2024 | 21.01 | 21.29 | 20.94 | 21.20 | 11,083 | +0.12(+0.55%) |
Jan 10, 2024 | 21.16 | 21.27 | 21.01 | 21.09 | 10,778 | +0.08(+0.37%) |
Jan 09, 2024 | 21.10 | 21.24 | 20.90 | 21.01 | 15,830 | -0.09(-0.41%) |
Jan 08, 2024 | 20.89 | 21.11 | 20.89 | 21.10 | 17,658 | +0.45(+2.16%) |
Jan 05, 2024 | 20.86 | 20.86 | 20.65 | 20.65 | 8,702 | -0.07(-0.33%) |
Jan 04, 2024 | 20.57 | 20.86 | 20.55 | 20.72 | 11,989 | +0.14(+0.66%) |
Jan 03, 2024 | 21.01 | 21.01 | 20.52 | 20.58 | 13,305 | -0.13(-0.61%) |
Jan 02, 2024 | 20.85 | 20.85 | 20.71 | 20.71 | 6,328 | -0.26(-1.25%) |
Dec 29, 2023 | 21.34 | 21.53 | 20.91 | 20.97 | 19,750 | -0.28(-1.30%) |
Dec 28, 2023 | 21.49 | 21.49 | 21.16 | 21.25 | 16,183 | -0.22(-1.02%) |
Dec 27, 2023 | 21.27 | 21.48 | 21.07 | 21.47 | 25,480 | +0.10(+0.45%) |
Dec 26, 2023 | 21.25 | 21.44 | 21.25 | 21.37 | 7,065 | +0.09(+0.41%) |
Dec 22, 2023 | 21.33 | 21.51 | 21.12 | 21.28 | 23,755 | -0.03(-0.14%) |
Dec 21, 2023 | 21.42 | 21.63 | 21.17 | 21.31 | 14,995 | -0.14(-0.63%) |
Dec 20, 2023 | 21.31 | 21.62 | 21.28 | 21.45 | 9,206 | +0.04(+0.18%) |
Dec 19, 2023 | 21.15 | 21.52 | 21.14 | 21.41 | 21,463 | +0.20(+0.96%) |
Dec 18, 2023 | 21.24 | 21.31 | 21.06 | 21.20 | 14,625 | -0.04(-0.18%) |
Dec 15, 2023 | 21.28 | 21.44 | 21.09 | 21.24 | 25,340 | +0.06(+0.27%) |
Dec 14, 2023 | 21.03 | 21.25 | 20.84 | 21.18 | 29,335 | +0.37(+1.77%) |
Dec 13, 2023 | 20.59 | 20.82 | 20.30 | 20.82 | 12,736 | +0.31(+1.49%) |
Dec 12, 2023 | 20.41 | 20.57 | 20.18 | 20.51 | 23,958 | +0.10(+0.50%) |
Dec 11, 2023 | 20.44 | 20.46 | 20.18 | 20.41 | 21,679 | -0.10(-0.47%) |
Dec 08, 2023 | 20.55 | 20.69 | 20.23 | 20.51 | 22,702 | -0.03(-0.17%) |
Dec 07, 2023 | 20.46 | 20.73 | 20.35 | 20.54 | 18,079 | +0.05(+0.26%) |
Dec 06, 2023 | 20.70 | 20.75 | 20.38 | 20.49 | 52,095 | -0.11(-0.55%) |
Dec 05, 2023 | 20.66 | 20.74 | 20.52 | 20.60 | 21,347 | -0.00(-0.01%) |
Dec 04, 2023 | 20.76 | 20.76 | 20.36 | 20.60 | 19,032 | -0.05(-0.26%) |