Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.94 | 21.20 | 20.64 | 20.73 | 264,799 | -0.03(-0.14%) |
Feb 28, 2024 | 20.92 | 21.08 | 20.66 | 20.76 | 145,179 | -0.20(-0.95%) |
Feb 27, 2024 | 21.04 | 21.12 | 20.85 | 20.96 | 180,235 | +0.02(+0.10%) |
Feb 26, 2024 | 20.89 | 21.12 | 20.84 | 20.94 | 129,564 | -0.06(-0.28%) |
Feb 23, 2024 | 20.86 | 21.08 | 20.64 | 21.00 | 242,345 | -0.10(-0.47%) |
Feb 22, 2024 | 20.88 | 21.19 | 20.84 | 21.10 | 820,615 | +0.19(+0.91%) |
Feb 21, 2024 | 20.66 | 21.03 | 20.66 | 20.91 | 184,273 | +0.32(+1.55%) |
Feb 20, 2024 | 20.65 | 20.74 | 20.48 | 20.59 | 451,885 | -0.15(-0.72%) |
Feb 16, 2024 | 20.76 | 20.89 | 20.54 | 20.74 | 177,823 | -0.04(-0.19%) |
Feb 15, 2024 | 20.27 | 20.87 | 20.27 | 20.78 | 1,852,826 | +0.58(+2.86%) |
Feb 14, 2024 | 20.33 | 20.40 | 20.07 | 20.20 | 197,251 | +0.05(+0.25%) |
Feb 13, 2024 | 20.30 | 20.44 | 19.92 | 20.15 | 534,578 | -0.34(-1.65%) |
Feb 12, 2024 | 20.23 | 20.60 | 20.23 | 20.49 | 251,374 | +0.32(+1.58%) |
Feb 09, 2024 | 20.32 | 20.36 | 20.05 | 20.17 | 135,121 | -0.16(-0.78%) |
Feb 08, 2024 | 20.08 | 20.38 | 20.06 | 20.33 | 752,538 | +0.28(+1.39%) |
Feb 07, 2024 | 20.20 | 20.30 | 19.96 | 20.06 | 176,543 | -0.05(-0.25%) |
Feb 06, 2024 | 19.96 | 20.24 | 19.88 | 20.11 | 419,970 | +0.33(+1.66%) |
Feb 05, 2024 | 19.89 | 19.92 | 19.57 | 19.78 | 198,804 | -0.21(-1.05%) |
Feb 02, 2024 | 20.29 | 20.34 | 19.98 | 19.99 | 358,554 | -0.40(-1.96%) |
Feb 01, 2024 | 20.55 | 20.69 | 20.18 | 20.38 | 224,859 | +0.01(+0.05%) |
Jan 31, 2024 | 20.86 | 20.86 | 20.35 | 20.37 | 476,921 | -0.49(-2.34%) |
Jan 30, 2024 | 20.62 | 20.98 | 20.21 | 20.86 | 400,507 | -0.62(-2.88%) |
Jan 29, 2024 | 21.40 | 21.49 | 21.18 | 21.48 | 116,824 | -0.01(-0.05%) |
Jan 26, 2024 | 21.31 | 21.63 | 21.21 | 21.49 | 132,018 | +0.16(+0.75%) |
Jan 25, 2024 | 21.31 | 21.38 | 20.90 | 21.33 | 184,274 | +0.26(+1.23%) |
Jan 24, 2024 | 20.84 | 21.16 | 20.64 | 21.07 | 228,029 | +0.29(+1.39%) |
Jan 23, 2024 | 20.63 | 21.06 | 20.63 | 20.78 | 195,777 | +0.10(+0.48%) |
Jan 22, 2024 | 20.32 | 20.83 | 20.29 | 20.68 | 226,529 | +0.34(+1.66%) |
Jan 19, 2024 | 20.38 | 20.46 | 20.17 | 20.34 | 499,752 | +0.12(+0.59%) |
Jan 18, 2024 | 20.04 | 20.30 | 19.94 | 20.22 | 293,517 | +0.25(+1.25%) |
Jan 17, 2024 | 19.80 | 20.16 | 19.66 | 19.98 | 400,776 | -0.06(-0.30%) |
Jan 16, 2024 | 20.42 | 20.49 | 20.02 | 20.04 | 159,552 | -0.51(-2.47%) |
Jan 12, 2024 | 20.62 | 20.68 | 20.30 | 20.54 | 82,384 | +0.30(+1.48%) |
Jan 11, 2024 | 20.27 | 20.27 | 20.03 | 20.24 | 352,172 | +0.07(+0.35%) |
Jan 10, 2024 | 20.39 | 20.39 | 20.06 | 20.17 | 218,685 | -0.25(-1.22%) |
Jan 09, 2024 | 20.93 | 20.93 | 20.35 | 20.42 | 1,267,302 | -0.57(-2.71%) |
Jan 08, 2024 | 21.05 | 21.05 | 20.55 | 20.99 | 87,771 | -0.54(-2.50%) |
Jan 05, 2024 | 21.41 | 21.62 | 21.39 | 21.53 | 98,011 | +0.26(+1.22%) |
Jan 04, 2024 | 21.87 | 21.97 | 21.25 | 21.27 | 164,012 | -0.46(-2.11%) |
Jan 03, 2024 | 21.62 | 21.98 | 21.52 | 21.73 | 115,886 | +0.06(+0.28%) |
Jan 02, 2024 | 21.97 | 22.17 | 21.59 | 21.67 | 228,989 | -0.17(-0.78%) |
Dec 29, 2023 | 22.02 | 22.02 | 21.80 | 21.84 | 256,094 | -0.15(-0.69%) |
Dec 28, 2023 | 22.21 | 22.26 | 21.98 | 21.99 | 360,495 | -0.34(-1.51%) |
Dec 27, 2023 | 22.51 | 22.62 | 22.30 | 22.33 | 143,875 | -0.21(-0.93%) |
Dec 26, 2023 | 22.32 | 22.63 | 22.26 | 22.54 | 139,280 | +0.53(+2.40%) |
Dec 22, 2023 | 22.12 | 22.24 | 21.91 | 22.01 | 201,634 | +0.05(+0.23%) |
Dec 21, 2023 | 21.82 | 21.96 | 21.73 | 21.96 | 204,718 | +0.14(+0.64%) |
Dec 20, 2023 | 22.06 | 22.37 | 21.82 | 21.82 | 105,263 | -0.22(-1.02%) |
Dec 19, 2023 | 21.79 | 22.07 | 21.77 | 22.04 | 272,174 | +0.35(+1.60%) |
Dec 18, 2023 | 21.88 | 22.15 | 21.67 | 21.70 | 211,852 | +0.21(+0.97%) |
Dec 15, 2023 | 21.58 | 21.61 | 21.24 | 21.49 | 125,712 | -0.12(-0.55%) |
Dec 14, 2023 | 21.07 | 21.68 | 21.07 | 21.61 | 408,456 | +0.86(+4.17%) |
Dec 13, 2023 | 20.39 | 20.76 | 20.26 | 20.74 | 178,067 | +0.40(+1.95%) |
Dec 12, 2023 | 20.28 | 20.44 | 20.10 | 20.34 | 443,409 | -0.24(-1.16%) |
Dec 11, 2023 | 20.58 | 20.84 | 20.50 | 20.58 | 194,905 | +0.04(+0.19%) |
Dec 08, 2023 | 20.39 | 20.68 | 20.35 | 20.54 | 184,770 | +0.29(+1.45%) |
Dec 07, 2023 | 20.46 | 20.49 | 20.14 | 20.25 | 464,259 | -0.09(-0.46%) |
Dec 06, 2023 | 20.93 | 21.12 | 20.34 | 20.34 | 405,877 | -0.75(-3.58%) |
Dec 05, 2023 | 21.54 | 21.55 | 21.08 | 21.10 | 799,035 | -0.50(-2.30%) |
Dec 04, 2023 | 21.53 | 21.70 | 21.31 | 21.60 | 500,499 | -0.14(-0.64%) |