Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.79 | 21.97 | 21.79 | 21.85 | 120,814 | +0.11(+0.50%) |
Feb 28, 2024 | 21.71 | 21.85 | 21.71 | 21.75 | 97,303 | -0.04(-0.18%) |
Feb 27, 2024 | 21.89 | 21.89 | 21.75 | 21.79 | 147,283 | -0.01(-0.04%) |
Feb 26, 2024 | 22.01 | 22.07 | 21.80 | 21.80 | 117,033 | -0.22(-0.98%) |
Feb 23, 2024 | 22.04 | 22.17 | 21.98 | 22.01 | 130,637 | +0.03(+0.13%) |
Feb 22, 2024 | 22.05 | 22.09 | 21.92 | 21.98 | 201,759 | +0.13(+0.59%) |
Feb 21, 2024 | 21.88 | 21.97 | 21.68 | 21.85 | 279,547 | -0.07(-0.31%) |
Feb 20, 2024 | 21.56 | 21.94 | 21.44 | 21.92 | 442,187 | +0.22(+1.00%) |
Feb 16, 2024 | 21.77 | 21.83 | 21.68 | 21.71 | 138,228 | -0.07(-0.32%) |
Feb 15, 2024 | 21.66 | 21.80 | 21.64 | 21.78 | 156,511 | +0.18(+0.82%) |
Feb 14, 2024 | 21.40 | 21.64 | 21.40 | 21.60 | 239,004 | +0.17(+0.78%) |
Feb 13, 2024 | 21.64 | 21.65 | 21.26 | 21.43 | 185,119 | -0.35(-1.63%) |
Feb 12, 2024 | 21.75 | 21.94 | 21.74 | 21.79 | 196,233 | +0.10(+0.45%) |
Feb 09, 2024 | 21.62 | 21.71 | 21.57 | 21.69 | 210,171 | +0.14(+0.64%) |
Feb 08, 2024 | 21.58 | 21.59 | 21.51 | 21.55 | 123,024 | +0.01(+0.05%) |
Feb 07, 2024 | 21.35 | 21.65 | 21.35 | 21.54 | 164,300 | +0.21(+0.97%) |
Feb 06, 2024 | 21.30 | 21.46 | 21.24 | 21.33 | 143,965 | +0.13(+0.60%) |
Feb 05, 2024 | 21.44 | 21.44 | 21.08 | 21.21 | 173,115 | -0.24(-1.10%) |
Feb 02, 2024 | 21.23 | 21.51 | 21.23 | 21.44 | 171,562 | +0.22(+1.02%) |
Feb 01, 2024 | 21.17 | 21.26 | 21.01 | 21.23 | 406,833 | +0.15(+0.70%) |
Jan 31, 2024 | 21.29 | 21.35 | 21.06 | 21.08 | 142,063 | -0.24(-1.10%) |
Jan 30, 2024 | 21.27 | 21.37 | 21.27 | 21.32 | 179,818 | +0.03(+0.14%) |
Jan 29, 2024 | 21.15 | 21.29 | 21.10 | 21.29 | 161,223 | +0.23(+1.07%) |
Jan 26, 2024 | 21.03 | 21.20 | 21.03 | 21.06 | 179,647 | +0.03(+0.14%) |
Jan 25, 2024 | 20.97 | 21.12 | 20.97 | 21.03 | 269,008 | +0.12(+0.56%) |
Jan 24, 2024 | 20.93 | 21.04 | 20.88 | 20.91 | 273,180 | +0.10(+0.47%) |
Jan 23, 2024 | 20.74 | 20.81 | 20.73 | 20.81 | 198,689 | +0.09(+0.43%) |
Jan 22, 2024 | 20.83 | 20.91 | 20.72 | 20.73 | 171,833 | -0.01(-0.05%) |
Jan 19, 2024 | 20.72 | 20.79 | 20.62 | 20.74 | 170,305 | +0.02(+0.09%) |
Jan 18, 2024 | 20.58 | 20.75 | 20.58 | 20.72 | 104,598 | +0.14(+0.67%) |
Jan 17, 2024 | 20.67 | 20.72 | 20.52 | 20.58 | 213,793 | -0.21(-0.99%) |
Jan 16, 2024 | 20.89 | 20.95 | 20.67 | 20.79 | 300,572 | -0.11(-0.52%) |
Jan 12, 2024 | 20.96 | 21.02 | 20.83 | 20.89 | 130,781 | +0.03(+0.14%) |
Jan 11, 2024 | 20.98 | 21.04 | 20.83 | 20.86 | 249,535 | -0.10(-0.47%) |
Jan 10, 2024 | 20.79 | 20.98 | 20.79 | 20.96 | 184,499 | +0.18(+0.84%) |
Jan 09, 2024 | 20.75 | 20.87 | 20.72 | 20.79 | 221,340 | -0.07(-0.33%) |
Jan 08, 2024 | 20.48 | 20.87 | 20.48 | 20.85 | 293,461 | +0.29(+1.42%) |
Jan 05, 2024 | 20.77 | 20.82 | 20.49 | 20.56 | 757,592 | -0.37(-1.77%) |
Jan 04, 2024 | 20.90 | 21.07 | 20.90 | 20.93 | 170,811 | +0.06(+0.28%) |
Jan 03, 2024 | 20.90 | 21.11 | 20.83 | 20.87 | 188,529 | -0.15(-0.70%) |
Jan 02, 2024 | 20.94 | 21.05 | 20.93 | 21.02 | 221,815 | -0.09(-0.42%) |
Dec 29, 2023 | 21.18 | 21.18 | 21.00 | 21.11 | 169,713 | -0.02(-0.09%) |
Dec 28, 2023 | 21.21 | 21.23 | 21.13 | 21.13 | 181,973 | +0.00(+0.00%) |
Dec 27, 2023 | 21.07 | 21.21 | 21.07 | 21.13 | 178,804 | +0.00(+0.00%) |
Dec 26, 2023 | 20.90 | 21.24 | 20.90 | 21.13 | 195,127 | +0.20(+0.93%) |
Dec 22, 2023 | 20.99 | 21.15 | 20.89 | 20.93 | 289,257 | +0.07(+0.33%) |
Dec 21, 2023 | 20.84 | 20.93 | 20.76 | 20.86 | 293,484 | +0.17(+0.80%) |
Dec 20, 2023 | 20.92 | 21.04 | 20.66 | 20.70 | 259,418 | -0.22(-1.07%) |
Dec 19, 2023 | 20.89 | 21.02 | 20.89 | 20.92 | 191,339 | +0.12(+0.56%) |
Dec 18, 2023 | 20.75 | 20.82 | 20.62 | 20.81 | 200,976 | +0.17(+0.80%) |
Dec 15, 2023 | 20.62 | 20.75 | 20.56 | 20.64 | 183,393 | -0.04(-0.19%) |
Dec 14, 2023 | 20.71 | 20.81 | 20.60 | 20.68 | 160,437 | +0.20(+0.95%) |
Dec 13, 2023 | 20.12 | 20.53 | 20.11 | 20.48 | 145,789 | +0.39(+1.93%) |
Dec 12, 2023 | 19.95 | 20.14 | 19.91 | 20.10 | 173,819 | +0.06(+0.29%) |
Dec 11, 2023 | 19.91 | 20.07 | 19.84 | 20.04 | 184,275 | +0.19(+0.98%) |
Dec 08, 2023 | 19.71 | 19.93 | 19.70 | 19.84 | 156,677 | +0.03(+0.15%) |
Dec 07, 2023 | 19.64 | 19.86 | 19.63 | 19.81 | 209,913 | +0.18(+0.94%) |
Dec 06, 2023 | 19.91 | 19.98 | 19.63 | 19.63 | 130,141 | -0.20(-1.03%) |
Dec 05, 2023 | 19.95 | 19.99 | 19.75 | 19.83 | 132,854 | -0.13(-0.63%) |
Dec 04, 2023 | 19.88 | 20.02 | 19.80 | 19.96 | 182,323 | +0.06(+0.29%) |