Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.19 | 22.20 | 21.75 | 21.93 | 119,295 | +0.20(+0.92%) |
Feb 28, 2024 | 21.96 | 22.27 | 21.72 | 21.73 | 134,480 | -0.51(-2.29%) |
Feb 27, 2024 | 22.17 | 22.43 | 21.97 | 22.24 | 80,756 | +0.18(+0.82%) |
Feb 26, 2024 | 22.27 | 22.60 | 21.87 | 22.06 | 94,828 | -0.39(-1.74%) |
Feb 23, 2024 | 22.25 | 22.57 | 22.14 | 22.45 | 79,842 | +0.06(+0.29%) |
Feb 22, 2024 | 21.86 | 22.40 | 21.53 | 22.39 | 143,298 | +0.41(+1.87%) |
Feb 21, 2024 | 21.55 | 22.13 | 21.50 | 21.98 | 125,625 | +0.40(+1.83%) |
Feb 20, 2024 | 21.51 | 21.67 | 21.27 | 21.58 | 140,270 | -0.13(-0.60%) |
Feb 16, 2024 | 22.12 | 22.20 | 21.71 | 21.71 | 83,204 | -0.72(-3.21%) |
Feb 15, 2024 | 22.36 | 22.68 | 22.07 | 22.43 | 166,182 | +0.36(+1.63%) |
Feb 14, 2024 | 22.12 | 22.30 | 21.63 | 22.07 | 187,794 | +0.31(+1.42%) |
Feb 13, 2024 | 22.11 | 22.45 | 21.65 | 21.76 | 320,274 | -1.30(-5.64%) |
Feb 12, 2024 | 21.63 | 23.30 | 21.63 | 23.06 | 170,565 | +1.40(+6.46%) |
Feb 09, 2024 | 21.13 | 21.74 | 21.00 | 21.66 | 101,025 | +0.53(+2.51%) |
Feb 08, 2024 | 20.38 | 21.13 | 20.38 | 21.13 | 143,113 | +0.54(+2.62%) |
Feb 07, 2024 | 20.80 | 21.48 | 20.02 | 20.59 | 235,882 | +0.46(+2.29%) |
Feb 06, 2024 | 19.56 | 20.17 | 19.56 | 20.13 | 175,614 | +0.46(+2.34%) |
Feb 05, 2024 | 19.54 | 19.75 | 19.22 | 19.67 | 148,709 | -0.14(-0.71%) |
Feb 02, 2024 | 19.50 | 20.19 | 19.39 | 19.81 | 72,336 | -0.08(-0.40%) |
Feb 01, 2024 | 19.62 | 19.90 | 19.25 | 19.89 | 155,320 | +0.52(+2.68%) |
Jan 31, 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 143,919 | -0.26(-1.32%) |
Jan 30, 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 182,929 | -1.77(-8.27%) |
Jan 29, 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 88,580 | +0.77(+3.73%) |
Jan 26, 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 72,168 | -0.04(-0.19%) |
Jan 25, 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 154,412 | -0.38(-1.81%) |
Jan 24, 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 77,031 | -0.31(-1.45%) |
Jan 23, 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 91,724 | -0.06(-0.28%) |
Jan 22, 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 78,327 | +0.70(+3.38%) |
Jan 19, 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 77,684 | +0.24(+1.17%) |
Jan 18, 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 77,445 | +0.05(+0.24%) |
Jan 17, 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 65,257 | -0.17(-0.83%) |
Jan 16, 2024 | 21.00 | 20.81 | 20.38 | 20.60 | 98,642 | -0.54(-2.55%) |
Jan 12, 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 102,263 | -0.32(-1.49%) |
Jan 11, 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 94,738 | -0.14(-0.65%) |
Jan 10, 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 103,079 | -0.38(-1.73%) |
Jan 09, 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 97,045 | -0.16(-0.72%) |
Jan 08, 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 83,676 | -0.05(-0.23%) |
Jan 05, 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 134,835 | +0.04(+0.18%) |
Jan 04, 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 198,342 | +0.49(+2.26%) |
Jan 03, 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 139,494 | -1.19(-5.21%) |
Jan 02, 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 101,578 | +0.21(+0.93%) |
Dec 29, 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 70,725 | -0.45(-1.95%) |
Dec 28, 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 65,085 | -0.44(-1.87%) |
Dec 27, 2023 | 23.22 | 23.80 | 23.09 | 23.53 | 95,582 | +0.28(+1.20%) |
Dec 26, 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 73,767 | +0.22(+0.96%) |
Dec 22, 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 70,360 | +0.05(+0.22%) |
Dec 21, 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 87,647 | +0.58(+2.59%) |
Dec 20, 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 88,144 | -0.08(-0.36%) |
Dec 19, 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 120,773 | +0.83(+3.83%) |
Dec 18, 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 88,255 | -0.20(-0.92%) |
Dec 15, 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 245,511 | -0.38(-1.71%) |
Dec 14, 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 263,535 | +0.98(+4.61%) |
Dec 13, 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 207,320 | +0.61(+2.96%) |
Dec 12, 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 51,829 | -0.32(-1.53%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.71 | 20.96 | 92,772 | -0.04(-0.19%) |
Dec 08, 2023 | 20.98 | 21.32 | 20.91 | 21.00 | 97,168 | -0.01(-0.05%) |
Dec 07, 2023 | 20.66 | 21.13 | 20.39 | 21.01 | 90,292 | +0.49(+2.39%) |
Dec 06, 2023 | 20.48 | 21.03 | 20.42 | 20.52 | 66,420 | +0.19(+0.93%) |
Dec 05, 2023 | 21.00 | 21.01 | 20.29 | 20.33 | 74,879 | -0.74(-3.51%) |
Dec 04, 2023 | 20.95 | 21.58 | 20.85 | 21.07 | 117,983 | -0.01(-0.05%) |