Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 396,098 | +0.03(+0.12%) |
Feb 28, 2024 | 22.03 | 22.07 | 22.00 | 22.07 | 387,223 | +0.03(+0.13%) |
Feb 27, 2024 | 22.04 | 22.06 | 22.01 | 22.04 | 447,879 | +0.01(+0.04%) |
Feb 26, 2024 | 22.09 | 22.09 | 22.01 | 22.03 | 448,088 | -0.09(-0.40%) |
Feb 23, 2024 | 22.04 | 22.12 | 22.02 | 22.12 | 725,849 | +0.09(+0.40%) |
Feb 22, 2024 | 22.07 | 22.07 | 21.99 | 22.03 | 389,120 | +0.00(+0.00%) |
Feb 21, 2024 | 22.08 | 22.09 | 21.99 | 22.03 | 1,441,829 | -0.04(-0.18%) |
Feb 20, 2024 | 22.08 | 22.17 | 22.05 | 22.07 | 419,930 | +0.02(+0.09%) |
Feb 16, 2024 | 22.03 | 22.05 | 21.98 | 22.05 | 487,099 | -0.04(-0.18%) |
Feb 15, 2024 | 22.10 | 23.09 | 22.05 | 22.09 | 615,978 | +0.03(+0.13%) |
Feb 14, 2024 | 21.96 | 22.06 | 21.95 | 22.06 | 997,657 | +0.08(+0.36%) |
Feb 13, 2024 | 22.01 | 22.04 | 21.96 | 21.98 | 463,296 | -0.21(-0.93%) |
Feb 12, 2024 | 22.21 | 22.21 | 22.15 | 22.19 | 368,177 | +0.01(+0.04%) |
Feb 09, 2024 | 22.15 | 22.18 | 22.12 | 22.18 | 603,505 | +0.01(+0.04%) |
Feb 08, 2024 | 22.19 | 22.19 | 22.14 | 22.17 | 635,652 | -0.08(-0.36%) |
Feb 07, 2024 | 22.26 | 22.27 | 22.20 | 22.25 | 699,392 | -0.03(-0.13%) |
Feb 06, 2024 | 22.17 | 22.28 | 22.16 | 22.28 | 514,889 | +0.09(+0.40%) |
Feb 05, 2024 | 22.18 | 22.19 | 22.13 | 22.19 | 938,483 | -0.15(-0.66%) |
Feb 02, 2024 | 22.34 | 22.36 | 22.27 | 22.34 | 671,966 | -0.28(-1.22%) |
Feb 01, 2024 | 22.45 | 22.61 | 22.42 | 22.61 | 867,769 | +0.23(+1.01%) |
Jan 31, 2024 | 22.37 | 22.42 | 22.35 | 22.38 | 519,930 | +0.06(+0.28%) |
Jan 30, 2024 | 22.34 | 22.36 | 22.26 | 22.32 | 784,082 | -0.02(-0.09%) |
Jan 29, 2024 | 22.26 | 22.34 | 22.25 | 22.34 | 467,632 | +0.11(+0.49%) |
Jan 26, 2024 | 22.23 | 22.25 | 22.19 | 22.23 | 607,209 | -0.03(-0.13%) |
Jan 25, 2024 | 22.19 | 22.26 | 22.16 | 22.26 | 465,923 | +0.15(+0.67%) |
Jan 24, 2024 | 22.24 | 22.24 | 22.12 | 22.12 | 630,100 | -0.04(-0.18%) |
Jan 23, 2024 | 22.17 | 22.17 | 22.13 | 22.16 | 405,282 | -0.06(-0.27%) |
Jan 22, 2024 | 22.21 | 22.23 | 22.18 | 22.21 | 459,321 | +0.00(+0.00%) |
Jan 19, 2024 | 22.16 | 22.21 | 22.10 | 22.21 | 486,996 | +0.05(+0.22%) |
Jan 18, 2024 | 22.17 | 22.18 | 22.10 | 22.17 | 862,690 | -0.03(-0.13%) |
Jan 17, 2024 | 22.17 | 22.19 | 22.15 | 22.19 | 368,307 | -0.10(-0.44%) |
Jan 16, 2024 | 22.31 | 22.33 | 22.24 | 22.29 | 678,227 | -0.17(-0.74%) |
Jan 12, 2024 | 22.36 | 22.46 | 22.33 | 22.46 | 587,390 | +0.14(+0.62%) |
Jan 11, 2024 | 22.23 | 22.32 | 22.18 | 22.32 | 481,640 | +0.09(+0.40%) |
Jan 10, 2024 | 22.27 | 22.27 | 22.18 | 22.23 | 429,542 | +0.00(+0.00%) |
Jan 09, 2024 | 22.16 | 22.23 | 22.14 | 22.23 | 905,561 | +0.02(+0.09%) |
Jan 08, 2024 | 22.12 | 22.21 | 22.11 | 22.21 | 364,611 | +0.12(+0.53%) |
Jan 05, 2024 | 22.07 | 22.18 | 22.05 | 22.10 | 324,073 | -0.02(-0.09%) |
Jan 04, 2024 | 22.17 | 22.17 | 22.09 | 22.12 | 384,329 | -0.11(-0.49%) |
Jan 03, 2024 | 22.16 | 22.23 | 22.06 | 22.22 | 579,102 | -0.03(-0.13%) |
Jan 02, 2024 | 22.26 | 22.26 | 22.21 | 22.25 | 577,211 | -0.07(-0.33%) |
Dec 29, 2023 | 22.35 | 22.35 | 22.28 | 22.33 | 543,986 | -0.05(-0.24%) |
Dec 28, 2023 | 22.40 | 22.40 | 22.33 | 22.38 | 651,024 | -0.05(-0.22%) |
Dec 27, 2023 | 22.34 | 22.43 | 22.32 | 22.43 | 1,500,205 | +0.13(+0.57%) |
Dec 26, 2023 | 22.26 | 22.30 | 22.24 | 22.30 | 1,118,959 | +0.07(+0.31%) |
Dec 22, 2023 | 22.30 | 22.32 | 22.23 | 22.24 | 996,671 | -0.02(-0.09%) |
Dec 21, 2023 | 22.28 | 22.29 | 22.21 | 22.26 | 538,648 | +0.03(+0.13%) |
Dec 20, 2023 | 22.21 | 22.25 | 22.18 | 22.23 | 1,195,008 | +0.02(+0.09%) |
Dec 19, 2023 | 22.21 | 22.21 | 22.13 | 22.21 | 704,283 | +0.07(+0.31%) |
Dec 18, 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 420,246 | -0.07(-0.31%) |
Dec 15, 2023 | 22.23 | 22.23 | 22.15 | 22.21 | 730,654 | -0.06(-0.26%) |
Dec 14, 2023 | 22.22 | 22.27 | 22.17 | 22.27 | 1,406,664 | +0.19(+0.84%) |
Dec 13, 2023 | 21.79 | 22.08 | 21.73 | 22.08 | 1,892,706 | +0.34(+1.58%) |
Dec 12, 2023 | 21.69 | 21.74 | 21.68 | 21.74 | 456,124 | +0.04(+0.18%) |
Dec 11, 2023 | 21.68 | 21.70 | 21.62 | 21.70 | 677,556 | -0.02(-0.09%) |
Dec 08, 2023 | 21.70 | 21.72 | 21.64 | 21.72 | 380,254 | -0.11(-0.49%) |
Dec 07, 2023 | 21.77 | 21.83 | 21.76 | 21.83 | 458,673 | +0.02(+0.09%) |
Dec 06, 2023 | 21.82 | 21.82 | 21.75 | 21.81 | 381,519 | +0.01(+0.04%) |
Dec 05, 2023 | 21.67 | 21.83 | 21.67 | 21.80 | 356,357 | +0.12(+0.54%) |
Dec 04, 2023 | 21.65 | 21.68 | 21.53 | 21.68 | 445,876 | -0.08(-0.36%) |