Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.55 | 21.00 | 19.68 | 19.76 | 1,747,246 | -1.01(-4.86%) |
Feb 28, 2024 | 21.21 | 21.40 | 20.60 | 20.77 | 725,484 | -0.61(-2.85%) |
Feb 27, 2024 | 22.06 | 22.23 | 21.25 | 21.38 | 920,151 | -0.53(-2.42%) |
Feb 26, 2024 | 21.72 | 22.16 | 21.32 | 21.91 | 947,410 | -0.06(-0.27%) |
Feb 23, 2024 | 20.62 | 22.92 | 20.25 | 21.97 | 1,712,608 | -0.56(-2.49%) |
Feb 22, 2024 | 21.80 | 22.60 | 21.80 | 22.53 | 927,752 | +0.61(+2.78%) |
Feb 21, 2024 | 21.81 | 22.22 | 21.65 | 21.92 | 469,887 | +0.24(+1.11%) |
Feb 20, 2024 | 21.88 | 22.23 | 21.41 | 21.68 | 801,624 | -0.37(-1.68%) |
Feb 16, 2024 | 21.76 | 22.26 | 21.35 | 22.05 | 812,808 | +0.26(+1.19%) |
Feb 15, 2024 | 20.82 | 21.87 | 20.81 | 21.79 | 706,221 | +1.02(+4.91%) |
Feb 14, 2024 | 20.98 | 21.14 | 20.65 | 20.77 | 557,022 | +0.07(+0.34%) |
Feb 13, 2024 | 20.88 | 21.14 | 20.40 | 20.70 | 694,871 | -0.49(-2.31%) |
Feb 12, 2024 | 20.82 | 21.31 | 20.82 | 21.19 | 590,758 | +0.56(+2.71%) |
Feb 09, 2024 | 20.48 | 20.70 | 20.30 | 20.63 | 568,988 | +0.14(+0.68%) |
Feb 08, 2024 | 20.08 | 20.59 | 19.87 | 20.49 | 576,494 | +0.46(+2.30%) |
Feb 07, 2024 | 20.33 | 20.45 | 19.77 | 20.03 | 628,448 | -0.22(-1.09%) |
Feb 06, 2024 | 20.32 | 20.50 | 20.18 | 20.25 | 503,779 | +0.03(+0.15%) |
Feb 05, 2024 | 19.96 | 20.44 | 19.76 | 20.22 | 708,355 | +0.06(+0.30%) |
Feb 02, 2024 | 20.67 | 20.77 | 20.16 | 20.16 | 941,769 | -0.71(-3.40%) |
Feb 01, 2024 | 20.86 | 20.97 | 20.49 | 20.87 | 1,269,102 | +0.09(+0.43%) |
Jan 31, 2024 | 21.46 | 21.46 | 20.70 | 20.78 | 1,020,977 | -0.57(-2.67%) |
Jan 30, 2024 | 20.83 | 21.38 | 20.23 | 21.35 | 1,080,295 | -0.24(-1.11%) |
Jan 29, 2024 | 21.39 | 21.59 | 21.21 | 21.59 | 410,905 | +0.08(+0.37%) |
Jan 26, 2024 | 21.36 | 21.62 | 21.06 | 21.51 | 429,241 | +0.26(+1.22%) |
Jan 25, 2024 | 21.21 | 21.30 | 20.66 | 21.25 | 820,394 | +0.39(+1.87%) |
Jan 24, 2024 | 20.97 | 21.06 | 20.46 | 20.86 | 1,161,396 | +0.18(+0.87%) |
Jan 23, 2024 | 20.68 | 20.93 | 20.51 | 20.68 | 714,079 | +0.09(+0.44%) |
Jan 22, 2024 | 20.26 | 20.76 | 20.22 | 20.59 | 813,913 | +0.38(+1.88%) |
Jan 19, 2024 | 20.21 | 20.26 | 19.78 | 20.21 | 825,432 | +0.18(+0.90%) |
Jan 18, 2024 | 19.54 | 20.08 | 19.51 | 20.03 | 625,792 | +0.59(+3.03%) |
Jan 17, 2024 | 19.02 | 19.71 | 18.95 | 19.44 | 715,507 | +0.11(+0.57%) |
Jan 16, 2024 | 19.46 | 19.58 | 19.22 | 19.33 | 683,013 | -0.37(-1.88%) |
Jan 12, 2024 | 19.77 | 19.77 | 19.16 | 19.70 | 677,336 | +0.53(+2.76%) |
Jan 11, 2024 | 19.20 | 19.26 | 18.95 | 19.17 | 709,636 | +0.06(+0.31%) |
Jan 10, 2024 | 19.41 | 19.47 | 18.99 | 19.11 | 648,791 | -0.39(-2.00%) |
Jan 09, 2024 | 20.27 | 20.27 | 19.42 | 19.50 | 677,812 | -0.91(-4.46%) |
Jan 08, 2024 | 20.23 | 20.41 | 19.67 | 20.41 | 705,047 | -0.35(-1.69%) |
Jan 05, 2024 | 20.32 | 20.79 | 20.32 | 20.76 | 669,459 | +0.55(+2.72%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.14 | 20.21 | 588,672 | -0.41(-1.99%) |
Jan 03, 2024 | 20.70 | 21.06 | 20.49 | 20.62 | 1,019,350 | -0.03(-0.15%) |
Jan 02, 2024 | 21.41 | 21.59 | 20.59 | 20.65 | 577,966 | -0.63(-2.96%) |
Dec 29, 2023 | 21.66 | 21.66 | 21.17 | 21.28 | 726,721 | -0.34(-1.57%) |
Dec 28, 2023 | 22.17 | 22.26 | 21.59 | 21.62 | 530,413 | -0.70(-3.14%) |
Dec 27, 2023 | 22.23 | 22.41 | 22.15 | 22.32 | 429,984 | +0.05(+0.22%) |
Dec 26, 2023 | 21.99 | 22.37 | 21.83 | 22.27 | 490,885 | +0.67(+3.10%) |
Dec 22, 2023 | 21.97 | 21.98 | 21.44 | 21.60 | 626,885 | -0.12(-0.55%) |
Dec 21, 2023 | 21.20 | 21.73 | 21.14 | 21.72 | 902,132 | +0.50(+2.36%) |
Dec 20, 2023 | 21.17 | 21.73 | 21.05 | 21.22 | 1,079,907 | +0.04(+0.19%) |
Dec 19, 2023 | 20.88 | 21.21 | 20.66 | 21.18 | 631,523 | +0.49(+2.37%) |
Dec 18, 2023 | 20.92 | 21.29 | 20.65 | 20.69 | 574,037 | +0.24(+1.17%) |
Dec 15, 2023 | 20.61 | 20.61 | 20.10 | 20.45 | 1,972,644 | +0.01(+0.05%) |
Dec 14, 2023 | 20.15 | 20.56 | 20.11 | 20.44 | 641,631 | +0.80(+4.07%) |
Dec 13, 2023 | 19.17 | 19.68 | 18.82 | 19.64 | 590,370 | +0.67(+3.53%) |
Dec 12, 2023 | 19.09 | 19.22 | 18.66 | 18.97 | 870,460 | -0.53(-2.72%) |
Dec 11, 2023 | 19.46 | 19.80 | 19.37 | 19.50 | 764,621 | +0.13(+0.67%) |
Dec 08, 2023 | 19.37 | 19.54 | 19.15 | 19.37 | 641,871 | +0.25(+1.31%) |
Dec 07, 2023 | 19.35 | 19.46 | 18.84 | 19.12 | 764,990 | -0.06(-0.31%) |
Dec 06, 2023 | 20.26 | 20.53 | 19.15 | 19.18 | 814,435 | -1.19(-5.84%) |
Dec 05, 2023 | 20.68 | 20.68 | 20.25 | 20.37 | 546,037 | -0.32(-1.55%) |
Dec 04, 2023 | 20.46 | 20.70 | 20.27 | 20.69 | 1,007,864 | +0.04(+0.19%) |