Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.24 | 22.52 | 22.04 | 22.12 | 40,119 | -0.03(-0.13%) |
Feb 28, 2024 | 22.39 | 22.49 | 22.11 | 22.15 | 37,183 | -0.20(-0.88%) |
Feb 27, 2024 | 22.55 | 22.55 | 22.22 | 22.35 | 24,417 | -0.10(-0.44%) |
Feb 26, 2024 | 22.49 | 22.59 | 22.37 | 22.44 | 23,175 | -0.02(-0.09%) |
Feb 23, 2024 | 22.74 | 22.74 | 22.43 | 22.46 | 17,851 | -0.04(-0.18%) |
Feb 22, 2024 | 22.78 | 22.78 | 22.39 | 22.50 | 30,676 | +0.04(+0.18%) |
Feb 21, 2024 | 22.13 | 22.49 | 22.13 | 22.46 | 36,899 | +0.30(+1.33%) |
Feb 20, 2024 | 22.26 | 22.40 | 22.09 | 22.17 | 22,270 | -0.07(-0.31%) |
Feb 16, 2024 | 22.26 | 22.48 | 22.18 | 22.24 | 15,592 | -0.13(-0.57%) |
Feb 15, 2024 | 22.24 | 22.64 | 22.18 | 22.36 | 35,973 | +0.15(+0.66%) |
Feb 14, 2024 | 22.00 | 22.42 | 22.00 | 22.22 | 21,407 | -0.02(-0.09%) |
Feb 13, 2024 | 22.36 | 22.51 | 22.21 | 22.24 | 30,635 | -0.44(-1.95%) |
Feb 12, 2024 | 22.96 | 22.96 | 22.45 | 22.68 | 30,997 | +0.01(+0.04%) |
Feb 09, 2024 | 22.45 | 22.83 | 22.45 | 22.67 | 28,648 | +0.30(+1.32%) |
Feb 08, 2024 | 22.29 | 22.47 | 22.10 | 22.37 | 39,515 | +0.23(+1.06%) |
Feb 07, 2024 | 22.89 | 22.89 | 22.13 | 22.14 | 35,322 | -0.61(-2.66%) |
Feb 06, 2024 | 22.03 | 22.99 | 21.87 | 22.75 | 88,706 | +0.98(+4.49%) |
Feb 05, 2024 | 22.44 | 22.46 | 21.67 | 21.77 | 25,178 | -0.23(-1.07%) |
Feb 02, 2024 | 22.23 | 22.36 | 21.94 | 22.00 | 34,211 | -0.21(-0.97%) |
Feb 01, 2024 | 21.74 | 22.39 | 21.59 | 22.22 | 46,513 | +0.29(+1.34%) |
Jan 31, 2024 | 21.37 | 21.94 | 21.21 | 21.93 | 99,011 | +0.59(+2.75%) |
Jan 30, 2024 | 21.32 | 21.45 | 21.11 | 21.34 | 39,205 | +0.23(+1.11%) |
Jan 29, 2024 | 20.95 | 21.10 | 20.95 | 21.10 | 38,865 | +0.23(+1.12%) |
Jan 26, 2024 | 20.86 | 21.00 | 20.80 | 20.87 | 35,488 | -0.11(-0.51%) |
Jan 25, 2024 | 21.05 | 21.19 | 20.96 | 20.98 | 18,336 | -0.08(-0.37%) |
Jan 24, 2024 | 21.28 | 21.50 | 21.06 | 21.06 | 30,343 | -0.11(-0.51%) |
Jan 23, 2024 | 21.16 | 21.34 | 20.94 | 21.16 | 21,734 | +0.15(+0.70%) |
Jan 22, 2024 | 21.01 | 21.38 | 20.90 | 21.02 | 49,426 | +0.03(+0.14%) |
Jan 19, 2024 | 20.84 | 21.24 | 20.75 | 20.99 | 45,006 | +0.18(+0.85%) |
Jan 18, 2024 | 20.72 | 20.90 | 20.67 | 20.81 | 34,388 | +0.17(+0.80%) |
Jan 17, 2024 | 20.94 | 20.94 | 20.55 | 20.65 | 45,267 | -0.22(-1.08%) |
Jan 16, 2024 | 20.68 | 21.01 | 20.38 | 20.87 | 60,579 | -0.02(-0.09%) |
Jan 12, 2024 | 20.89 | 20.98 | 20.68 | 20.89 | 48,113 | +0.01(+0.05%) |
Jan 11, 2024 | 20.67 | 20.94 | 20.67 | 20.88 | 31,572 | -0.01(-0.05%) |
Jan 10, 2024 | 20.73 | 21.03 | 20.60 | 20.89 | 31,036 | +0.16(+0.75%) |
Jan 09, 2024 | 20.76 | 20.86 | 20.37 | 20.73 | 28,397 | -0.07(-0.33%) |
Jan 08, 2024 | 20.44 | 20.98 | 20.19 | 20.80 | 37,884 | +0.32(+1.56%) |
Jan 05, 2024 | 20.68 | 20.71 | 20.47 | 20.48 | 22,840 | -0.17(-0.84%) |
Jan 04, 2024 | 20.33 | 21.12 | 20.09 | 20.66 | 80,876 | +0.35(+1.72%) |
Jan 03, 2024 | 20.43 | 20.43 | 20.12 | 20.31 | 45,857 | +0.13(+0.62%) |
Jan 02, 2024 | 20.42 | 20.42 | 20.02 | 20.18 | 49,686 | -0.15(-0.71%) |
Dec 29, 2023 | 20.19 | 20.34 | 19.92 | 20.33 | 78,937 | +0.14(+0.67%) |
Dec 28, 2023 | 19.92 | 20.35 | 19.84 | 20.19 | 51,153 | +0.13(+0.63%) |
Dec 27, 2023 | 19.91 | 20.12 | 19.85 | 20.07 | 50,147 | +0.25(+1.27%) |
Dec 26, 2023 | 19.80 | 19.85 | 19.73 | 19.81 | 31,557 | +0.14(+0.69%) |
Dec 22, 2023 | 19.38 | 19.84 | 19.38 | 19.68 | 49,634 | +0.42(+2.16%) |
Dec 21, 2023 | 19.22 | 19.54 | 19.18 | 19.26 | 65,875 | +0.04(+0.20%) |
Dec 20, 2023 | 19.45 | 19.55 | 19.20 | 19.22 | 29,242 | -0.27(-1.39%) |
Dec 19, 2023 | 19.16 | 19.73 | 19.16 | 19.49 | 60,268 | +0.16(+0.80%) |
Dec 18, 2023 | 19.50 | 19.51 | 19.25 | 19.34 | 55,404 | -0.08(-0.40%) |
Dec 15, 2023 | 19.64 | 19.64 | 19.39 | 19.42 | 20,107 | -0.06(-0.30%) |
Dec 14, 2023 | 19.51 | 19.59 | 19.40 | 19.48 | 52,381 | +0.14(+0.70%) |
Dec 13, 2023 | 19.13 | 19.34 | 19.10 | 19.34 | 48,684 | +0.33(+1.73%) |
Dec 12, 2023 | 19.17 | 19.43 | 18.99 | 19.01 | 36,978 | -0.12(-0.61%) |
Dec 11, 2023 | 19.57 | 19.57 | 19.08 | 19.13 | 34,724 | +0.05(+0.25%) |
Dec 08, 2023 | 19.73 | 19.74 | 19.00 | 19.08 | 45,380 | -0.65(-3.29%) |
Dec 07, 2023 | 19.32 | 19.92 | 19.32 | 19.73 | 52,458 | +0.41(+2.14%) |
Dec 06, 2023 | 19.07 | 19.44 | 19.07 | 19.31 | 40,953 | +0.32(+1.67%) |
Dec 05, 2023 | 19.26 | 19.43 | 18.93 | 19.00 | 21,304 | -0.28(-1.44%) |
Dec 04, 2023 | 19.21 | 19.43 | 19.18 | 19.28 | 32,564 | +0.00(+0.00%) |