Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.87 | 21.89 | 21.45 | 21.62 | 1,223,811 | +0.06(+0.28%) |
Feb 28, 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 929,098 | +0.01(+0.05%) |
Feb 27, 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 1,087,108 | -0.15(-0.69%) |
Feb 26, 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 918,394 | -0.33(-1.50%) |
Feb 23, 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 817,979 | +0.38(+1.76%) |
Feb 22, 2024 | 21.86 | 22.00 | 21.59 | 21.65 | 1,237,556 | -0.14(-0.64%) |
Feb 21, 2024 | 22.35 | 22.38 | 21.59 | 21.79 | 967,013 | -0.56(-2.51%) |
Feb 20, 2024 | 22.15 | 22.44 | 22.02 | 22.35 | 846,796 | -0.05(-0.22%) |
Feb 16, 2024 | 22.52 | 22.71 | 22.21 | 22.40 | 945,861 | -0.18(-0.80%) |
Feb 15, 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 1,163,055 | +0.37(+1.67%) |
Feb 14, 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 1,060,008 | +0.14(+0.63%) |
Feb 13, 2024 | 22.54 | 22.89 | 22.03 | 22.07 | 1,092,587 | -1.01(-4.38%) |
Feb 12, 2024 | 22.84 | 23.18 | 22.79 | 23.08 | 889,122 | +0.24(+1.05%) |
Feb 09, 2024 | 22.40 | 22.84 | 22.39 | 22.84 | 1,232,083 | +0.44(+1.96%) |
Feb 08, 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 1,031,208 | +0.21(+0.95%) |
Feb 07, 2024 | 22.07 | 22.33 | 21.70 | 22.19 | 1,052,222 | +0.25(+1.14%) |
Feb 06, 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 1,469,540 | -0.16(-0.72%) |
Feb 05, 2024 | 23.13 | 23.13 | 21.85 | 22.10 | 2,083,805 | -1.30(-5.56%) |
Feb 02, 2024 | 23.85 | 23.93 | 23.17 | 23.40 | 2,121,885 | -0.90(-3.70%) |
Feb 01, 2024 | 23.95 | 24.34 | 23.76 | 24.30 | 1,011,085 | +0.39(+1.63%) |
Jan 31, 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 1,765,008 | +0.08(+0.34%) |
Jan 30, 2024 | 23.69 | 23.88 | 23.52 | 23.83 | 1,164,278 | +0.04(+0.17%) |
Jan 29, 2024 | 23.51 | 23.81 | 23.36 | 23.79 | 657,042 | +0.22(+0.93%) |
Jan 26, 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 1,061,661 | +0.48(+2.08%) |
Jan 25, 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 684,098 | +0.20(+0.87%) |
Jan 24, 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 1,133,489 | -0.23(-0.99%) |
Jan 23, 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 841,998 | -0.10(-0.43%) |
Jan 22, 2024 | 22.76 | 23.27 | 22.70 | 23.22 | 1,172,332 | +0.59(+2.61%) |
Jan 19, 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 1,206,787 | +0.33(+1.48%) |
Jan 18, 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 787,790 | +0.19(+0.86%) |
Jan 17, 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 726,977 | +0.12(+0.55%) |
Jan 16, 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 858,864 | +0.12(+0.55%) |
Jan 12, 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 635,884 | +0.10(+0.46%) |
Jan 11, 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 732,706 | +0.07(+0.32%) |
Jan 10, 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 929,023 | +0.24(+1.12%) |
Jan 09, 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 1,042,193 | +0.17(+0.80%) |
Jan 08, 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 1,055,656 | +0.25(+1.19%) |
Jan 05, 2024 | 21.12 | 21.19 | 20.84 | 21.04 | 1,165,905 | -0.22(-1.03%) |
Jan 04, 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 1,490,770 | -0.68(-3.10%) |
Jan 03, 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 1,342,228 | -0.85(-3.73%) |
Jan 02, 2024 | 22.85 | 23.01 | 22.51 | 22.79 | 994,964 | -0.24(-1.04%) |
Dec 29, 2023 | 23.13 | 23.20 | 22.94 | 23.03 | 629,789 | -0.09(-0.39%) |
Dec 28, 2023 | 23.16 | 23.29 | 23.07 | 23.12 | 544,332 | -0.05(-0.22%) |
Dec 27, 2023 | 23.00 | 23.19 | 22.91 | 23.17 | 693,921 | +0.09(+0.39%) |
Dec 26, 2023 | 23.00 | 23.14 | 22.91 | 23.08 | 715,151 | +0.11(+0.48%) |
Dec 22, 2023 | 22.80 | 23.09 | 22.61 | 22.97 | 707,302 | +0.32(+1.41%) |
Dec 21, 2023 | 22.49 | 22.73 | 22.42 | 22.65 | 700,563 | +0.19(+0.85%) |
Dec 20, 2023 | 22.80 | 23.01 | 22.45 | 22.46 | 1,006,762 | -0.25(-1.10%) |
Dec 19, 2023 | 22.54 | 22.86 | 22.54 | 22.71 | 1,178,419 | +0.22(+0.98%) |
Dec 18, 2023 | 22.37 | 22.61 | 22.34 | 22.49 | 1,018,697 | +0.17(+0.76%) |
Dec 15, 2023 | 22.15 | 22.35 | 22.05 | 22.32 | 2,569,517 | +0.19(+0.86%) |
Dec 14, 2023 | 22.16 | 22.27 | 21.84 | 22.13 | 1,050,995 | +0.09(+0.41%) |
Dec 13, 2023 | 21.95 | 22.18 | 21.76 | 22.04 | 1,173,661 | +0.13(+0.59%) |
Dec 12, 2023 | 21.80 | 22.03 | 21.74 | 21.91 | 1,257,936 | +0.16(+0.74%) |
Dec 11, 2023 | 21.51 | 21.77 | 21.41 | 21.75 | 1,139,212 | +0.32(+1.49%) |
Dec 08, 2023 | 21.00 | 21.45 | 20.89 | 21.43 | 1,057,854 | +0.37(+1.76%) |
Dec 07, 2023 | 20.81 | 21.06 | 20.74 | 21.06 | 868,187 | +0.24(+1.15%) |
Dec 06, 2023 | 20.86 | 21.00 | 20.64 | 20.82 | 949,799 | +0.06(+0.29%) |
Dec 05, 2023 | 20.64 | 20.79 | 20.55 | 20.76 | 1,067,755 | +0.08(+0.39%) |
Dec 04, 2023 | 20.25 | 20.68 | 20.25 | 20.68 | 1,122,900 | +0.35(+1.72%) |