Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.89 | 22.33 | 21.26 | 21.88 | 5,802 | +0.86(+4.09%) |
Feb 28, 2024 | 21.09 | 22.09 | 21.02 | 21.02 | 7,092 | -0.65(-3.00%) |
Feb 27, 2024 | 21.51 | 22.19 | 21.51 | 21.67 | 6,197 | -0.27(-1.21%) |
Feb 26, 2024 | 22.36 | 22.36 | 21.24 | 21.94 | 4,057 | +0.14(+0.65%) |
Feb 23, 2024 | 21.01 | 22.30 | 21.01 | 21.80 | 4,422 | -0.24(-1.11%) |
Feb 22, 2024 | 22.25 | 22.25 | 21.31 | 22.04 | 3,411 | +0.34(+1.54%) |
Feb 21, 2024 | 21.96 | 22.40 | 21.50 | 21.70 | 6,447 | -0.56(-2.49%) |
Feb 20, 2024 | 22.16 | 22.26 | 21.95 | 22.26 | 42,208 | +0.12(+0.55%) |
Feb 16, 2024 | 22.10 | 22.79 | 22.10 | 22.14 | 2,308 | -0.26(-1.17%) |
Feb 15, 2024 | 22.11 | 23.07 | 22.11 | 22.40 | 3,363 | -0.00(-0.02%) |
Feb 14, 2024 | 21.01 | 22.58 | 21.01 | 22.40 | 10,112 | -0.06(-0.25%) |
Feb 13, 2024 | 21.96 | 22.73 | 21.96 | 22.46 | 5,328 | +0.14(+0.61%) |
Feb 12, 2024 | 22.56 | 22.63 | 22.19 | 22.32 | 29,570 | -0.28(-1.22%) |
Feb 09, 2024 | 23.20 | 23.25 | 22.25 | 22.60 | 105,556 | -0.32(-1.42%) |
Feb 08, 2024 | 23.00 | 23.00 | 22.51 | 22.93 | 3,134 | -0.07(-0.33%) |
Feb 07, 2024 | 22.71 | 23.35 | 22.01 | 23.00 | 3,966 | -0.32(-1.37%) |
Feb 06, 2024 | 23.25 | 24.00 | 23.25 | 23.32 | 8,905 | -0.36(-1.54%) |
Feb 05, 2024 | 23.82 | 25.00 | 23.05 | 23.68 | 3,791 | +0.04(+0.15%) |
Feb 02, 2024 | 23.66 | 24.00 | 22.70 | 23.65 | 6,360 | +0.09(+0.39%) |
Feb 01, 2024 | 20.88 | 24.49 | 20.88 | 23.56 | 4,188 | +0.55(+2.41%) |
Jan 31, 2024 | 22.46 | 23.42 | 22.46 | 23.00 | 6,886 | +0.36(+1.58%) |
Jan 30, 2024 | 22.37 | 22.98 | 22.37 | 22.64 | 5,672 | +0.14(+0.64%) |
Jan 29, 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 4,551 | +0.25(+1.11%) |
Jan 26, 2024 | 22.27 | 22.27 | 22.18 | 22.25 | 4,193 | +0.39(+1.80%) |
Jan 25, 2024 | 21.88 | 21.98 | 21.74 | 21.86 | 8,293 | -0.17(-0.77%) |
Jan 24, 2024 | 22.16 | 22.27 | 21.99 | 22.03 | 8,234 | -0.15(-0.68%) |
Jan 23, 2024 | 22.37 | 22.38 | 22.09 | 22.18 | 6,895 | -0.48(-2.12%) |
Jan 22, 2024 | 22.62 | 22.97 | 22.62 | 22.66 | 4,173 | +0.05(+0.20%) |
Jan 19, 2024 | 22.47 | 22.75 | 22.47 | 22.61 | 2,871 | -0.12(-0.51%) |
Jan 18, 2024 | 22.65 | 22.73 | 22.56 | 22.73 | 8,129 | -0.04(-0.18%) |
Jan 17, 2024 | 22.65 | 22.90 | 22.60 | 22.77 | 9,631 | -0.18(-0.81%) |
Jan 16, 2024 | 22.89 | 23.08 | 22.87 | 22.95 | 8,946 | +0.28(+1.26%) |
Jan 12, 2024 | 22.93 | 22.95 | 22.67 | 22.67 | 5,613 | -0.11(-0.48%) |
Jan 11, 2024 | 22.96 | 23.07 | 22.73 | 22.78 | 10,678 | -0.23(-0.98%) |
Jan 10, 2024 | 22.88 | 23.08 | 22.87 | 23.01 | 55,477 | +0.49(+2.16%) |
Jan 09, 2024 | 22.79 | 22.83 | 22.52 | 22.52 | 3,240 | -0.55(-2.38%) |
Jan 08, 2024 | 22.58 | 23.07 | 22.58 | 23.07 | 5,250 | +0.21(+0.92%) |
Jan 05, 2024 | 22.54 | 22.86 | 22.54 | 22.86 | 12,965 | +0.22(+0.97%) |
Jan 04, 2024 | 22.45 | 22.64 | 22.39 | 22.64 | 4,483 | +0.55(+2.47%) |
Jan 03, 2024 | 22.11 | 22.30 | 21.91 | 22.09 | 9,184 | +0.09(+0.43%) |
Jan 02, 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 6,448 | -0.34(-1.52%) |
Dec 29, 2023 | 22.09 | 22.34 | 22.04 | 22.34 | 15,211 | +0.13(+0.59%) |
Dec 28, 2023 | 22.21 | 22.25 | 22.19 | 22.21 | 4,084 | -0.11(-0.50%) |
Dec 27, 2023 | 22.00 | 22.32 | 21.91 | 22.32 | 5,670 | +0.33(+1.50%) |
Dec 26, 2023 | 21.86 | 21.99 | 21.51 | 21.99 | 5,532 | +0.22(+1.03%) |
Dec 22, 2023 | 21.90 | 21.90 | 21.63 | 21.77 | 4,809 | +0.20(+0.90%) |
Dec 21, 2023 | 21.60 | 21.76 | 21.46 | 21.57 | 59,832 | +0.29(+1.36%) |
Dec 20, 2023 | 21.12 | 21.45 | 21.11 | 21.28 | 8,364 | -0.36(-1.69%) |
Dec 19, 2023 | 21.67 | 21.70 | 21.51 | 21.64 | 9,644 | +0.11(+0.53%) |
Dec 18, 2023 | 21.50 | 21.66 | 21.19 | 21.53 | 4,386 | +0.01(+0.05%) |
Dec 15, 2023 | 21.61 | 21.65 | 21.48 | 21.52 | 11,062 | -0.34(-1.53%) |
Dec 14, 2023 | 21.84 | 21.90 | 21.76 | 21.86 | 6,086 | +0.07(+0.30%) |
Dec 13, 2023 | 21.52 | 21.79 | 21.51 | 21.79 | 5,198 | +0.09(+0.41%) |
Dec 12, 2023 | 21.68 | 21.70 | 21.62 | 21.70 | 4,978 | +0.11(+0.50%) |
Dec 11, 2023 | 21.52 | 21.60 | 21.46 | 21.59 | 10,180 | +0.06(+0.26%) |
Dec 08, 2023 | 21.40 | 21.54 | 21.40 | 21.54 | 10,562 | -0.32(-1.49%) |
Dec 07, 2023 | 21.73 | 21.89 | 21.73 | 21.86 | 100,243 | +0.04(+0.18%) |
Dec 06, 2023 | 21.99 | 22.04 | 21.82 | 21.82 | 8,969 | -0.24(-1.09%) |
Dec 05, 2023 | 22.19 | 22.19 | 22.03 | 22.06 | 6,737 | +0.36(+1.66%) |
Dec 04, 2023 | 21.76 | 21.76 | 21.66 | 21.70 | 8,100 | +0.17(+0.79%) |