Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.99 | 23.06 | 22.92 | 23.00 | 165,491 | +0.08(+0.34%) |
Feb 28, 2024 | 22.85 | 22.99 | 22.81 | 22.92 | 96,035 | -0.01(-0.04%) |
Feb 27, 2024 | 22.91 | 22.98 | 22.87 | 22.93 | 279,719 | -0.04(-0.17%) |
Feb 26, 2024 | 22.95 | 23.00 | 22.91 | 22.97 | 105,941 | +0.06(+0.26%) |
Feb 23, 2024 | 22.90 | 22.95 | 22.89 | 22.91 | 41,442 | +0.01(+0.04%) |
Feb 22, 2024 | 22.89 | 22.96 | 22.82 | 22.90 | 45,632 | +0.27(+1.18%) |
Feb 21, 2024 | 22.56 | 22.63 | 22.54 | 22.63 | 137,109 | +0.05(+0.22%) |
Feb 20, 2024 | 22.56 | 22.67 | 22.50 | 22.58 | 95,830 | -0.10(-0.43%) |
Feb 16, 2024 | 22.74 | 22.84 | 22.67 | 22.68 | 95,765 | -0.04(-0.17%) |
Feb 15, 2024 | 22.70 | 22.84 | 22.69 | 22.72 | 46,283 | +0.02(+0.09%) |
Feb 14, 2024 | 22.54 | 22.74 | 22.54 | 22.70 | 33,577 | +0.25(+1.09%) |
Feb 13, 2024 | 22.57 | 22.68 | 22.41 | 22.46 | 145,246 | -0.40(-1.76%) |
Feb 12, 2024 | 22.93 | 23.07 | 22.85 | 22.86 | 54,096 | -0.07(-0.30%) |
Feb 09, 2024 | 22.83 | 22.95 | 22.83 | 22.93 | 39,943 | +0.06(+0.26%) |
Feb 08, 2024 | 22.84 | 22.92 | 22.84 | 22.87 | 28,717 | +0.01(+0.04%) |
Feb 07, 2024 | 22.77 | 22.92 | 22.77 | 22.86 | 72,615 | +0.09(+0.39%) |
Feb 06, 2024 | 22.76 | 22.84 | 22.73 | 22.77 | 39,719 | -0.01(-0.04%) |
Feb 05, 2024 | 22.77 | 22.85 | 22.69 | 22.78 | 143,769 | -0.02(-0.09%) |
Feb 02, 2024 | 22.62 | 22.80 | 22.57 | 22.80 | 61,911 | +0.25(+1.09%) |
Feb 01, 2024 | 22.45 | 22.58 | 22.45 | 22.56 | 96,343 | +0.19(+0.83%) |
Jan 31, 2024 | 22.54 | 22.58 | 22.36 | 22.37 | 83,759 | -0.25(-1.13%) |
Jan 30, 2024 | 22.61 | 22.70 | 22.61 | 22.62 | 43,587 | -0.06(-0.26%) |
Jan 29, 2024 | 22.57 | 22.74 | 22.57 | 22.68 | 75,079 | +0.12(+0.52%) |
Jan 26, 2024 | 22.57 | 22.65 | 22.56 | 22.56 | 86,054 | -0.09(-0.39%) |
Jan 25, 2024 | 22.70 | 22.70 | 22.58 | 22.65 | 95,710 | +0.07(+0.30%) |
Jan 24, 2024 | 22.56 | 22.70 | 22.41 | 22.58 | 95,570 | +0.05(+0.22%) |
Jan 23, 2024 | 22.49 | 22.55 | 22.47 | 22.54 | 45,743 | +0.05(+0.22%) |
Jan 22, 2024 | 22.44 | 22.54 | 22.41 | 22.49 | 163,151 | +0.06(+0.26%) |
Jan 19, 2024 | 22.23 | 22.47 | 22.23 | 22.43 | 69,064 | +0.21(+0.96%) |
Jan 18, 2024 | 22.01 | 22.21 | 21.97 | 22.21 | 78,357 | +0.33(+1.51%) |
Jan 17, 2024 | 21.98 | 21.98 | 21.71 | 21.88 | 40,695 | -0.20(-0.93%) |
Jan 16, 2024 | 21.95 | 22.10 | 21.93 | 22.09 | 63,784 | +0.02(+0.11%) |
Jan 12, 2024 | 22.06 | 22.09 | 22.01 | 22.06 | 29,685 | +0.00(+0.02%) |
Jan 11, 2024 | 22.03 | 22.12 | 21.80 | 22.06 | 24,527 | +0.10(+0.44%) |
Jan 10, 2024 | 21.83 | 22.02 | 21.82 | 21.96 | 38,318 | +0.07(+0.31%) |
Jan 09, 2024 | 21.71 | 21.89 | 21.63 | 21.89 | 66,851 | +0.15(+0.67%) |
Jan 08, 2024 | 21.38 | 21.78 | 21.38 | 21.75 | 87,769 | +0.34(+1.59%) |
Jan 05, 2024 | 21.32 | 21.52 | 21.32 | 21.40 | 40,311 | +0.04(+0.18%) |
Jan 04, 2024 | 21.34 | 21.46 | 21.30 | 21.37 | 49,733 | -0.10(-0.45%) |
Jan 03, 2024 | 21.48 | 21.55 | 21.43 | 21.46 | 58,705 | -0.12(-0.54%) |
Jan 02, 2024 | 21.71 | 21.71 | 21.58 | 21.58 | 52,177 | -0.24(-1.12%) |
Dec 29, 2023 | 21.95 | 21.95 | 21.78 | 21.82 | 77,482 | -0.07(-0.31%) |
Dec 28, 2023 | 21.86 | 21.94 | 21.86 | 21.89 | 95,310 | +0.04(+0.18%) |
Dec 27, 2023 | 21.81 | 21.89 | 21.78 | 21.85 | 77,559 | +0.07(+0.31%) |
Dec 26, 2023 | 21.73 | 21.82 | 21.69 | 21.78 | 96,203 | +0.06(+0.27%) |
Dec 22, 2023 | 21.84 | 21.84 | 21.73 | 21.73 | 51,147 | +0.00(+0.00%) |
Dec 21, 2023 | 21.64 | 21.73 | 21.62 | 21.73 | 46,449 | +0.14(+0.63%) |
Dec 20, 2023 | 21.74 | 21.84 | 21.59 | 21.59 | 100,674 | -0.14(-0.65%) |
Dec 19, 2023 | 21.67 | 21.78 | 21.63 | 21.73 | 92,952 | +0.05(+0.22%) |
Dec 18, 2023 | 21.58 | 21.77 | 21.58 | 21.68 | 66,475 | +0.12(+0.54%) |
Dec 15, 2023 | 21.54 | 21.63 | 21.52 | 21.57 | 104,262 | -0.06(-0.27%) |
Dec 14, 2023 | 21.54 | 21.68 | 21.42 | 21.62 | 166,364 | +0.13(+0.59%) |
Dec 13, 2023 | 21.44 | 21.54 | 21.44 | 21.50 | 44,248 | +0.03(+0.14%) |
Dec 12, 2023 | 21.31 | 21.47 | 21.31 | 21.47 | 85,682 | +0.15(+0.73%) |
Dec 11, 2023 | 21.16 | 21.35 | 21.16 | 21.31 | 84,568 | +0.11(+0.50%) |
Dec 08, 2023 | 21.07 | 21.21 | 21.04 | 21.21 | 48,287 | +0.11(+0.50%) |
Dec 07, 2023 | 20.93 | 21.14 | 20.91 | 21.10 | 52,396 | +0.21(+1.02%) |
Dec 06, 2023 | 20.98 | 21.00 | 20.81 | 20.89 | 53,513 | -0.04(-0.19%) |
Dec 05, 2023 | 20.78 | 20.97 | 20.75 | 20.93 | 51,381 | +0.04(+0.19%) |
Dec 04, 2023 | 20.86 | 20.90 | 20.68 | 20.89 | 41,742 | -0.09(-0.42%) |