Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.23 | 21.50 | 19.71 | 20.05 | 4,089,869 | -0.91(-4.34%) |
Feb 28, 2024 | 20.79 | 21.02 | 20.58 | 20.96 | 1,046,511 | +0.05(+0.24%) |
Feb 27, 2024 | 21.07 | 21.07 | 20.76 | 20.91 | 715,560 | +0.01(+0.05%) |
Feb 26, 2024 | 20.95 | 21.10 | 20.67 | 20.90 | 842,165 | -0.10(-0.47%) |
Feb 23, 2024 | 21.06 | 21.17 | 20.89 | 21.00 | 685,527 | -0.23(-1.07%) |
Feb 22, 2024 | 21.15 | 21.33 | 20.94 | 21.23 | 683,870 | -0.11(-0.51%) |
Feb 21, 2024 | 20.97 | 21.42 | 20.89 | 21.34 | 627,235 | +0.40(+1.89%) |
Feb 20, 2024 | 21.02 | 21.12 | 20.81 | 20.94 | 653,494 | -0.06(-0.28%) |
Feb 16, 2024 | 21.14 | 21.18 | 20.96 | 21.00 | 713,694 | -0.15(-0.70%) |
Feb 15, 2024 | 20.93 | 21.24 | 20.84 | 21.15 | 898,096 | +0.21(+0.99%) |
Feb 14, 2024 | 21.00 | 21.04 | 20.76 | 20.94 | 966,479 | +0.17(+0.81%) |
Feb 13, 2024 | 21.30 | 21.30 | 20.70 | 20.77 | 1,094,873 | -0.72(-3.36%) |
Feb 12, 2024 | 21.23 | 21.63 | 21.14 | 21.49 | 1,092,976 | +0.45(+2.16%) |
Feb 09, 2024 | 21.20 | 21.33 | 20.97 | 21.04 | 892,405 | -0.16(-0.75%) |
Feb 08, 2024 | 21.29 | 21.36 | 21.10 | 21.20 | 1,355,558 | -0.15(-0.69%) |
Feb 07, 2024 | 21.53 | 21.57 | 21.24 | 21.35 | 1,025,880 | -0.07(-0.32%) |
Feb 06, 2024 | 20.95 | 21.55 | 20.95 | 21.41 | 1,406,187 | +0.50(+2.41%) |
Feb 05, 2024 | 21.20 | 21.20 | 20.83 | 20.91 | 1,017,164 | -0.52(-2.44%) |
Feb 02, 2024 | 21.66 | 21.75 | 21.28 | 21.43 | 797,985 | -0.32(-1.45%) |
Feb 01, 2024 | 21.69 | 22.12 | 21.55 | 21.75 | 1,169,917 | +0.20(+0.92%) |
Jan 31, 2024 | 22.14 | 22.31 | 21.49 | 21.55 | 1,496,257 | -0.74(-3.32%) |
Jan 30, 2024 | 22.04 | 22.44 | 22.04 | 22.29 | 1,839,158 | +0.04(+0.18%) |
Jan 29, 2024 | 22.55 | 22.56 | 22.03 | 22.25 | 1,232,822 | -0.33(-1.44%) |
Jan 26, 2024 | 22.22 | 22.72 | 22.20 | 22.58 | 1,162,951 | +0.49(+2.24%) |
Jan 25, 2024 | 22.35 | 22.35 | 21.78 | 22.09 | 666,652 | -0.01(-0.04%) |
Jan 24, 2024 | 22.06 | 22.19 | 21.83 | 22.10 | 1,219,468 | +0.30(+1.36%) |
Jan 23, 2024 | 21.63 | 22.05 | 21.63 | 21.80 | 574,062 | +0.07(+0.32%) |
Jan 22, 2024 | 21.73 | 21.76 | 21.43 | 21.73 | 940,084 | +0.13(+0.59%) |
Jan 19, 2024 | 21.71 | 21.77 | 21.51 | 21.60 | 731,381 | -0.10(-0.46%) |
Jan 18, 2024 | 21.84 | 21.87 | 21.54 | 21.70 | 937,987 | -0.11(-0.50%) |
Jan 17, 2024 | 21.71 | 21.93 | 21.58 | 21.81 | 1,538,440 | -0.20(-0.90%) |
Jan 16, 2024 | 22.70 | 22.74 | 21.98 | 22.01 | 1,526,339 | -0.76(-3.34%) |
Jan 12, 2024 | 22.74 | 23.12 | 22.65 | 22.77 | 502,041 | +0.25(+1.10%) |
Jan 11, 2024 | 22.70 | 22.70 | 22.25 | 22.52 | 760,033 | -0.23(-1.00%) |
Jan 10, 2024 | 22.88 | 23.10 | 22.58 | 22.75 | 719,574 | -0.17(-0.73%) |
Jan 09, 2024 | 22.88 | 22.95 | 22.55 | 22.92 | 555,905 | -0.06(-0.26%) |
Jan 08, 2024 | 22.51 | 23.00 | 22.31 | 22.98 | 719,365 | +0.16(+0.69%) |
Jan 05, 2024 | 22.86 | 22.95 | 22.60 | 22.82 | 949,834 | -0.01(-0.04%) |
Jan 04, 2024 | 23.06 | 23.16 | 22.80 | 22.83 | 843,783 | -0.14(-0.60%) |
Jan 03, 2024 | 22.87 | 23.34 | 22.79 | 22.97 | 811,149 | -0.05(-0.21%) |
Jan 02, 2024 | 22.81 | 23.12 | 22.72 | 23.02 | 783,475 | +0.30(+1.30%) |
Dec 29, 2023 | 22.92 | 22.95 | 22.60 | 22.72 | 683,084 | -0.22(-0.95%) |
Dec 28, 2023 | 22.82 | 22.96 | 22.76 | 22.94 | 596,782 | +0.06(+0.26%) |
Dec 27, 2023 | 23.10 | 23.16 | 22.75 | 22.88 | 663,436 | -0.29(-1.24%) |
Dec 26, 2023 | 23.15 | 23.20 | 22.79 | 23.16 | 527,750 | +0.14(+0.60%) |
Dec 22, 2023 | 22.86 | 23.04 | 22.75 | 23.03 | 778,485 | +0.27(+1.17%) |
Dec 21, 2023 | 22.14 | 22.76 | 22.11 | 22.76 | 894,439 | +0.63(+2.86%) |
Dec 20, 2023 | 22.17 | 22.58 | 22.06 | 22.13 | 1,361,655 | +0.19(+0.86%) |
Dec 19, 2023 | 21.40 | 22.02 | 21.20 | 21.94 | 1,290,756 | +0.65(+3.06%) |
Dec 18, 2023 | 21.55 | 21.59 | 21.28 | 21.29 | 815,842 | +0.16(+0.75%) |
Dec 15, 2023 | 21.26 | 21.31 | 20.97 | 21.13 | 1,340,355 | -0.07(-0.33%) |
Dec 14, 2023 | 21.33 | 21.54 | 21.13 | 21.20 | 1,617,755 | +0.16(+0.75%) |
Dec 13, 2023 | 20.20 | 21.09 | 20.12 | 21.04 | 1,437,643 | +0.84(+4.16%) |
Dec 12, 2023 | 20.47 | 20.56 | 20.18 | 20.20 | 1,491,120 | -0.36(-1.73%) |
Dec 11, 2023 | 20.69 | 20.76 | 20.47 | 20.56 | 629,039 | -0.25(-1.19%) |
Dec 08, 2023 | 20.81 | 21.07 | 20.38 | 20.80 | 835,656 | +0.15(+0.72%) |
Dec 07, 2023 | 20.59 | 20.68 | 20.45 | 20.65 | 1,197,185 | +0.12(+0.58%) |
Dec 06, 2023 | 20.75 | 21.03 | 20.52 | 20.54 | 1,016,624 | -0.19(-0.91%) |
Dec 05, 2023 | 21.18 | 21.30 | 20.71 | 20.72 | 729,131 | -0.43(-2.06%) |
Dec 04, 2023 | 21.15 | 21.32 | 20.99 | 21.16 | 596,203 | -0.18(-0.83%) |