Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.61 | 21.50 | 20.61 | 21.38 | 24,515 | +0.55(+2.62%) |
Feb 28, 2024 | 20.92 | 20.92 | 20.61 | 20.83 | 4,350 | -0.09(-0.41%) |
Feb 27, 2024 | 20.91 | 20.95 | 20.65 | 20.92 | 4,996 | +0.05(+0.24%) |
Feb 26, 2024 | 20.74 | 20.87 | 20.64 | 20.87 | 5,405 | +0.19(+0.92%) |
Feb 23, 2024 | 20.93 | 21.18 | 20.67 | 20.68 | 23,667 | -0.14(-0.67%) |
Feb 22, 2024 | 20.88 | 21.18 | 20.60 | 20.82 | 6,389 | +0.10(+0.48%) |
Feb 21, 2024 | 20.90 | 21.13 | 20.51 | 20.72 | 16,914 | -0.18(-0.86%) |
Feb 20, 2024 | 20.60 | 20.97 | 20.60 | 20.90 | 11,023 | +0.20(+0.97%) |
Feb 16, 2024 | 20.71 | 20.73 | 20.63 | 20.70 | 4,407 | -0.03(-0.14%) |
Feb 15, 2024 | 20.52 | 20.77 | 20.28 | 20.73 | 4,970 | -0.19(-0.91%) |
Feb 14, 2024 | 20.75 | 20.92 | 20.26 | 20.92 | 10,392 | +0.21(+1.01%) |
Feb 13, 2024 | 20.82 | 21.18 | 20.44 | 20.71 | 13,739 | -0.47(-2.22%) |
Feb 12, 2024 | 21.20 | 21.25 | 21.02 | 21.18 | 15,641 | -0.02(-0.09%) |
Feb 09, 2024 | 20.97 | 21.20 | 20.93 | 21.20 | 5,310 | +0.20(+0.95%) |
Feb 08, 2024 | 20.75 | 21.05 | 20.75 | 21.00 | 2,947 | +0.21(+1.01%) |
Feb 07, 2024 | 20.66 | 21.20 | 20.60 | 20.79 | 7,169 | +0.18(+0.87%) |
Feb 06, 2024 | 20.73 | 20.86 | 20.50 | 20.61 | 5,152 | +0.05(+0.24%) |
Feb 05, 2024 | 21.13 | 21.13 | 19.88 | 20.56 | 6,115 | -0.54(-2.54%) |
Feb 02, 2024 | 21.47 | 21.47 | 21.04 | 21.10 | 7,593 | -0.10(-0.49%) |
Feb 01, 2024 | 21.16 | 21.29 | 20.85 | 21.20 | 7,473 | -0.05(-0.24%) |
Jan 31, 2024 | 21.08 | 21.32 | 20.75 | 21.25 | 10,857 | +0.17(+0.81%) |
Jan 30, 2024 | 20.93 | 21.12 | 20.75 | 21.08 | 9,876 | +0.28(+1.35%) |
Jan 29, 2024 | 20.67 | 20.94 | 20.50 | 20.80 | 5,585 | +0.00(+0.00%) |
Jan 26, 2024 | 20.86 | 21.08 | 20.68 | 20.80 | 7,011 | -0.17(-0.81%) |
Jan 25, 2024 | 20.70 | 21.10 | 20.58 | 20.97 | 15,344 | +0.27(+1.30%) |
Jan 24, 2024 | 20.58 | 21.00 | 19.95 | 20.70 | 17,010 | +0.04(+0.19%) |
Jan 23, 2024 | 20.55 | 20.77 | 20.35 | 20.66 | 6,679 | +0.13(+0.63%) |
Jan 22, 2024 | 20.93 | 20.93 | 20.35 | 20.53 | 9,084 | +0.25(+1.23%) |
Jan 19, 2024 | 19.52 | 20.38 | 19.52 | 20.28 | 10,275 | +0.44(+2.22%) |
Jan 18, 2024 | 20.09 | 20.34 | 19.70 | 19.84 | 10,649 | -0.20(-0.99%) |
Jan 17, 2024 | 20.17 | 20.29 | 20.02 | 20.04 | 11,999 | -0.22(-1.09%) |
Jan 16, 2024 | 20.44 | 20.44 | 20.02 | 20.26 | 13,597 | -0.04(-0.20%) |
Jan 12, 2024 | 20.45 | 21.04 | 20.27 | 20.30 | 9,324 | -0.15(-0.73%) |
Jan 11, 2024 | 20.45 | 20.64 | 20.17 | 20.45 | 8,663 | -0.13(-0.63%) |
Jan 10, 2024 | 20.91 | 20.95 | 20.43 | 20.58 | 13,715 | -0.23(-1.11%) |
Jan 09, 2024 | 20.45 | 20.97 | 20.45 | 20.81 | 11,300 | -0.12(-0.57%) |
Jan 08, 2024 | 20.79 | 20.98 | 20.61 | 20.93 | 9,197 | +0.42(+2.05%) |
Jan 05, 2024 | 20.96 | 21.29 | 20.51 | 20.51 | 19,103 | -0.48(-2.29%) |
Jan 04, 2024 | 20.90 | 20.99 | 20.55 | 20.99 | 4,897 | -0.05(-0.24%) |
Jan 03, 2024 | 21.43 | 21.43 | 20.80 | 21.04 | 33,447 | -0.13(-0.61%) |
Jan 02, 2024 | 21.23 | 21.48 | 21.10 | 21.17 | 42,182 | -0.25(-1.17%) |
Dec 29, 2023 | 20.80 | 21.49 | 20.51 | 21.42 | 237,372 | +0.44(+2.10%) |
Dec 28, 2023 | 20.42 | 21.29 | 20.29 | 20.98 | 59,990 | +0.77(+3.81%) |
Dec 27, 2023 | 20.00 | 20.49 | 20.00 | 20.21 | 35,660 | +0.21(+1.05%) |
Dec 26, 2023 | 19.92 | 20.15 | 19.92 | 20.00 | 9,808 | -0.04(-0.20%) |
Dec 22, 2023 | 20.15 | 20.15 | 19.85 | 20.04 | 20,174 | -0.03(-0.15%) |
Dec 21, 2023 | 20.07 | 20.07 | 19.77 | 20.07 | 22,328 | +0.12(+0.60%) |
Dec 20, 2023 | 19.88 | 20.14 | 19.79 | 19.95 | 30,262 | +0.07(+0.35%) |
Dec 19, 2023 | 19.65 | 19.88 | 19.60 | 19.88 | 47,565 | +0.20(+1.02%) |
Dec 18, 2023 | 19.59 | 19.88 | 19.57 | 19.68 | 27,232 | +0.24(+1.23%) |
Dec 15, 2023 | 19.65 | 19.65 | 19.27 | 19.44 | 33,160 | -0.12(-0.61%) |
Dec 14, 2023 | 19.66 | 19.80 | 19.45 | 19.56 | 19,629 | +0.13(+0.67%) |
Dec 13, 2023 | 19.41 | 19.73 | 19.30 | 19.43 | 38,850 | -0.13(-0.66%) |
Dec 12, 2023 | 19.45 | 19.58 | 19.45 | 19.56 | 9,576 | +0.09(+0.46%) |
Dec 11, 2023 | 19.40 | 19.65 | 19.37 | 19.47 | 17,409 | +0.11(+0.57%) |
Dec 08, 2023 | 19.54 | 19.67 | 19.34 | 19.36 | 10,675 | -0.30(-1.53%) |
Dec 07, 2023 | 19.38 | 19.76 | 19.38 | 19.66 | 11,793 | +0.14(+0.72%) |
Dec 06, 2023 | 19.39 | 19.63 | 19.32 | 19.52 | 10,903 | +0.03(+0.15%) |
Dec 05, 2023 | 19.37 | 19.50 | 19.29 | 19.49 | 12,513 | +0.21(+1.09%) |
Dec 04, 2023 | 19.22 | 19.37 | 19.21 | 19.28 | 15,206 | -0.02(-0.10%) |