Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.01 | 21.09 | 20.99 | 21.06 | 567,103 | +0.05(+0.24%) |
Feb 28, 2024 | 20.94 | 21.01 | 20.86 | 21.01 | 430,007 | +0.07(+0.33%) |
Feb 27, 2024 | 21.01 | 21.01 | 20.86 | 20.94 | 65,109 | -0.05(-0.24%) |
Feb 26, 2024 | 20.98 | 21.05 | 20.91 | 20.99 | 39,358 | -0.02(-0.09%) |
Feb 23, 2024 | 20.97 | 21.05 | 20.86 | 21.01 | 108,157 | +0.12(+0.57%) |
Feb 22, 2024 | 20.87 | 20.91 | 20.79 | 20.89 | 122,692 | +0.04(+0.19%) |
Feb 21, 2024 | 20.98 | 21.01 | 20.81 | 20.85 | 517,496 | -0.13(-0.61%) |
Feb 20, 2024 | 21.01 | 21.03 | 20.90 | 20.98 | 107,251 | +0.01(+0.05%) |
Feb 16, 2024 | 20.96 | 20.99 | 20.83 | 20.97 | 104,757 | -0.09(-0.42%) |
Feb 15, 2024 | 21.08 | 21.09 | 20.95 | 21.06 | 47,504 | +0.08(+0.38%) |
Feb 14, 2024 | 20.79 | 21.00 | 20.79 | 20.98 | 45,622 | +0.06(+0.28%) |
Feb 13, 2024 | 21.02 | 21.02 | 20.79 | 20.92 | 149,105 | -0.28(-1.30%) |
Feb 12, 2024 | 21.13 | 21.21 | 21.05 | 21.19 | 213,718 | +0.07(+0.33%) |
Feb 09, 2024 | 21.15 | 21.16 | 21.06 | 21.13 | 131,664 | -0.02(-0.09%) |
Feb 08, 2024 | 21.23 | 21.31 | 21.10 | 21.15 | 274,912 | -0.14(-0.65%) |
Feb 07, 2024 | 21.31 | 21.37 | 21.22 | 21.28 | 115,940 | -0.04(-0.19%) |
Feb 06, 2024 | 21.21 | 21.32 | 21.14 | 21.32 | 90,070 | +0.18(+0.84%) |
Feb 05, 2024 | 21.24 | 21.42 | 21.11 | 21.15 | 193,256 | -0.37(-1.70%) |
Feb 02, 2024 | 21.61 | 21.65 | 21.41 | 21.51 | 155,736 | -0.33(-1.49%) |
Feb 01, 2024 | 21.72 | 21.87 | 21.55 | 21.84 | 141,594 | +0.21(+0.96%) |
Jan 31, 2024 | 21.58 | 21.63 | 21.46 | 21.63 | 492,570 | +0.26(+1.20%) |
Jan 30, 2024 | 21.36 | 21.37 | 21.22 | 21.37 | 70,984 | +0.09(+0.42%) |
Jan 29, 2024 | 21.14 | 21.29 | 21.11 | 21.28 | 100,099 | +0.18(+0.84%) |
Jan 26, 2024 | 21.16 | 21.22 | 21.02 | 21.11 | 148,779 | -0.04(-0.19%) |
Jan 25, 2024 | 21.25 | 21.25 | 21.04 | 21.15 | 104,290 | +0.10(+0.47%) |
Jan 24, 2024 | 21.24 | 21.24 | 20.98 | 21.05 | 289,849 | -0.06(-0.28%) |
Jan 23, 2024 | 21.20 | 21.20 | 21.00 | 21.11 | 189,343 | -0.10(-0.47%) |
Jan 22, 2024 | 21.22 | 21.27 | 21.13 | 21.20 | 246,198 | +0.08(+0.37%) |
Jan 19, 2024 | 21.19 | 21.19 | 21.00 | 21.13 | 146,972 | +0.01(+0.05%) |
Jan 18, 2024 | 21.29 | 21.29 | 21.03 | 21.12 | 101,110 | -0.14(-0.65%) |
Jan 17, 2024 | 21.27 | 21.46 | 21.10 | 21.25 | 505,657 | -0.05(-0.23%) |
Jan 16, 2024 | 21.55 | 21.49 | 21.20 | 21.30 | 224,611 | -0.26(-1.19%) |
Jan 12, 2024 | 21.61 | 21.61 | 21.43 | 21.56 | 102,019 | +0.07(+0.32%) |
Jan 11, 2024 | 21.35 | 21.56 | 21.30 | 21.49 | 317,054 | +0.12(+0.55%) |
Jan 10, 2024 | 21.40 | 21.53 | 21.33 | 21.37 | 97,627 | -0.07(-0.32%) |
Jan 09, 2024 | 21.49 | 21.52 | 21.38 | 21.44 | 94,710 | -0.03(-0.14%) |
Jan 08, 2024 | 21.39 | 21.50 | 21.29 | 21.47 | 89,577 | +0.12(+0.55%) |
Jan 05, 2024 | 21.44 | 21.61 | 21.29 | 21.35 | 256,675 | -0.13(-0.60%) |
Jan 04, 2024 | 21.43 | 21.53 | 21.37 | 21.48 | 419,953 | -0.20(-0.91%) |
Jan 03, 2024 | 21.55 | 21.72 | 21.43 | 21.68 | 259,555 | +0.06(+0.27%) |
Jan 02, 2024 | 21.65 | 21.65 | 21.47 | 21.62 | 335,184 | -0.15(-0.68%) |
Dec 29, 2023 | 21.77 | 21.86 | 21.67 | 21.77 | 210,788 | -0.08(-0.36%) |
Dec 28, 2023 | 21.98 | 21.98 | 21.73 | 21.84 | 777,616 | -0.12(-0.54%) |
Dec 27, 2023 | 21.77 | 21.96 | 21.76 | 21.96 | 124,895 | +0.30(+1.36%) |
Dec 26, 2023 | 21.77 | 21.77 | 21.64 | 21.67 | 69,538 | +0.05(+0.23%) |
Dec 22, 2023 | 21.77 | 21.77 | 21.54 | 21.62 | 133,658 | -0.04(-0.19%) |
Dec 21, 2023 | 21.83 | 21.83 | 21.60 | 21.66 | 192,198 | -0.13(-0.58%) |
Dec 20, 2023 | 21.67 | 21.83 | 21.58 | 21.79 | 368,499 | +0.18(+0.82%) |
Dec 19, 2023 | 21.81 | 22.30 | 21.46 | 21.61 | 230,056 | +0.06(+0.27%) |
Dec 18, 2023 | 21.67 | 21.73 | 21.47 | 21.55 | 154,451 | -0.13(-0.59%) |
Dec 15, 2023 | 21.78 | 21.84 | 21.57 | 21.68 | 101,353 | -0.04(-0.18%) |
Dec 14, 2023 | 21.50 | 21.77 | 21.41 | 21.72 | 154,138 | +0.52(+2.47%) |
Dec 13, 2023 | 21.11 | 21.31 | 20.47 | 21.19 | 587,277 | +0.32(+1.53%) |
Dec 12, 2023 | 20.89 | 20.94 | 20.77 | 20.88 | 106,882 | +0.08(+0.38%) |
Dec 11, 2023 | 20.75 | 21.36 | 20.70 | 20.80 | 104,196 | +0.02(+0.09%) |
Dec 08, 2023 | 20.90 | 20.93 | 20.72 | 20.78 | 77,413 | -0.20(-0.93%) |
Dec 07, 2023 | 21.03 | 21.11 | 20.93 | 20.97 | 329,185 | -0.11(-0.51%) |
Dec 06, 2023 | 21.02 | 21.10 | 20.89 | 21.08 | 122,999 | +0.18(+0.84%) |
Dec 05, 2023 | 20.82 | 21.13 | 20.70 | 20.90 | 97,193 | +0.31(+1.50%) |
Dec 04, 2023 | 20.66 | 20.70 | 20.52 | 20.60 | 189,384 | -0.05(-0.26%) |