Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.39 | 22.49 | 22.20 | 22.45 | 1,463,577 | +0.21(+0.94%) |
Feb 28, 2024 | 22.13 | 22.26 | 22.05 | 22.24 | 464,135 | +0.07(+0.32%) |
Feb 27, 2024 | 21.87 | 22.18 | 21.65 | 22.17 | 589,455 | +0.39(+1.79%) |
Feb 26, 2024 | 22.00 | 22.02 | 21.67 | 21.78 | 320,781 | -0.31(-1.40%) |
Feb 23, 2024 | 21.84 | 22.17 | 21.43 | 22.09 | 713,957 | +0.19(+0.87%) |
Feb 22, 2024 | 21.77 | 21.94 | 21.59 | 21.90 | 897,226 | +0.07(+0.32%) |
Feb 21, 2024 | 21.16 | 21.85 | 20.64 | 21.83 | 1,324,308 | +0.95(+4.55%) |
Feb 20, 2024 | 20.86 | 21.01 | 20.74 | 20.88 | 378,797 | +0.05(+0.24%) |
Feb 16, 2024 | 20.83 | 0 | +0.01(+0.05%) | |||
Feb 15, 2024 | 20.42 | 20.83 | 20.42 | 20.82 | 295,535 | +0.28(+1.36%) |
Feb 14, 2024 | 20.71 | 20.82 | 20.47 | 20.54 | 248,433 | -0.08(-0.39%) |
Feb 13, 2024 | 21.00 | 21.00 | 20.47 | 20.62 | 302,573 | -0.27(-1.29%) |
Feb 12, 2024 | 20.61 | 21.00 | 20.60 | 20.89 | 346,468 | +0.23(+1.11%) |
Feb 09, 2024 | 20.56 | 20.69 | 20.47 | 20.66 | 284,948 | +0.19(+0.93%) |
Feb 08, 2024 | 20.47 | 20.54 | 20.39 | 20.47 | 274,564 | +0.01(+0.05%) |
Feb 07, 2024 | 20.57 | 20.57 | 20.37 | 20.46 | 296,891 | -0.03(-0.15%) |
Feb 06, 2024 | 20.61 | 20.64 | 20.33 | 20.49 | 437,797 | -0.13(-0.63%) |
Feb 05, 2024 | 21.10 | 21.10 | 20.60 | 20.62 | 442,631 | -0.53(-2.51%) |
Feb 02, 2024 | 21.42 | 21.42 | 21.05 | 21.15 | 342,847 | -0.28(-1.31%) |
Feb 01, 2024 | 21.54 | 21.68 | 21.39 | 21.43 | 364,987 | -0.03(-0.14%) |
Jan 31, 2024 | 21.56 | 21.60 | 21.27 | 21.46 | 447,080 | +0.02(+0.09%) |
Jan 30, 2024 | 21.28 | 21.50 | 21.20 | 21.44 | 190,283 | +0.07(+0.33%) |
Jan 29, 2024 | 21.49 | 21.49 | 21.31 | 21.37 | 469,659 | -0.14(-0.65%) |
Jan 26, 2024 | 21.35 | 21.56 | 21.26 | 21.51 | 594,961 | +0.22(+1.03%) |
Jan 25, 2024 | 21.35 | 21.51 | 21.26 | 21.29 | 363,755 | -0.04(-0.19%) |
Jan 24, 2024 | 21.40 | 21.55 | 21.26 | 21.33 | 626,469 | +0.11(+0.52%) |
Jan 23, 2024 | 21.05 | 21.25 | 20.99 | 21.22 | 374,736 | +0.17(+0.81%) |
Jan 22, 2024 | 21.01 | 21.12 | 20.86 | 21.05 | 643,075 | +0.05(+0.24%) |
Jan 19, 2024 | 21.04 | 21.05 | 20.87 | 21.00 | 467,396 | -0.04(-0.19%) |
Jan 18, 2024 | 20.95 | 21.26 | 20.79 | 21.04 | 813,164 | +0.14(+0.67%) |
Jan 17, 2024 | 20.80 | 21.00 | 20.68 | 20.90 | 867,814 | -0.05(-0.24%) |
Jan 16, 2024 | 21.00 | 21.19 | 20.90 | 20.95 | 666,952 | -0.20(-0.95%) |
Jan 15, 2024 | 20.96 | 21.15 | 20.89 | 21.15 | 322,326 | +0.24(+1.15%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.85 | 20.91 | 399,813 | +0.08(+0.38%) |
Jan 11, 2024 | 20.78 | 20.88 | 20.55 | 20.83 | 345,111 | +0.13(+0.63%) |
Jan 10, 2024 | 20.50 | 20.76 | 20.44 | 20.70 | 584,997 | +0.21(+1.02%) |
Jan 09, 2024 | 20.74 | 20.74 | 20.40 | 20.49 | 400,621 | -0.25(-1.21%) |
Jan 08, 2024 | 20.54 | 20.76 | 20.48 | 20.74 | 761,808 | +0.14(+0.68%) |
Jan 05, 2024 | 20.63 | 20.72 | 20.43 | 20.60 | 250,154 | +0.00(+0.00%) |
Jan 04, 2024 | 20.75 | 20.75 | 20.50 | 20.60 | 482,986 | -0.01(-0.05%) |
Jan 03, 2024 | 20.35 | 20.72 | 20.35 | 20.61 | 378,137 | +0.27(+1.33%) |
Jan 02, 2024 | 20.27 | 20.52 | 20.26 | 20.34 | 503,024 | +0.21(+1.04%) |
Dec 29, 2023 | 20.13 | 0 | +0.04(+0.20%) | |||
Dec 28, 2023 | 20.38 | 20.42 | 20.09 | 20.09 | 336,398 | -0.68(-3.27%) |
Dec 27, 2023 | 20.81 | 20.82 | 20.72 | 20.77 | 769,205 | +0.06(+0.29%) |
Dec 22, 2023 | 20.71 | 0 | +0.21(+1.02%) | |||
Dec 21, 2023 | 20.24 | 20.51 | 20.24 | 20.50 | 615,518 | +0.25(+1.23%) |
Dec 20, 2023 | 20.43 | 20.53 | 20.23 | 20.25 | 906,755 | -0.09(-0.44%) |
Dec 19, 2023 | 19.94 | 20.47 | 19.79 | 20.34 | 1,203,310 | +0.00(+0.00%) |
Dec 18, 2023 | 20.32 | 20.48 | 20.26 | 20.34 | 680,011 | +0.24(+1.19%) |
Dec 15, 2023 | 20.17 | 20.17 | 19.86 | 20.10 | 2,008,884 | -0.03(-0.15%) |
Dec 14, 2023 | 20.25 | 20.56 | 20.06 | 20.13 | 1,305,860 | +0.04(+0.20%) |
Dec 13, 2023 | 19.54 | 20.12 | 19.46 | 20.09 | 718,830 | +0.54(+2.76%) |
Dec 12, 2023 | 19.87 | 20.03 | 19.42 | 19.55 | 1,096,407 | -0.42(-2.10%) |
Dec 11, 2023 | 20.35 | 20.45 | 19.96 | 19.97 | 1,191,770 | -0.41(-2.01%) |
Dec 08, 2023 | 20.37 | 20.45 | 20.25 | 20.38 | 484,285 | +0.06(+0.30%) |
Dec 07, 2023 | 20.54 | 20.60 | 20.29 | 20.32 | 692,555 | -0.08(-0.39%) |
Dec 06, 2023 | 20.52 | 20.77 | 20.39 | 20.40 | 993,034 | -0.18(-0.87%) |
Dec 05, 2023 | 20.74 | 20.88 | 20.57 | 20.58 | 493,499 | -0.11(-0.53%) |
Dec 04, 2023 | 20.45 | 20.89 | 20.45 | 20.69 | 676,891 | +0.16(+0.78%) |