Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.18 | 22.60 | 22.13 | 22.25 | 262,631 | +0.31(+1.43%) |
Feb 28, 2024 | 21.71 | 22.23 | 21.71 | 21.94 | 227,877 | +0.10(+0.45%) |
Feb 27, 2024 | 21.22 | 21.92 | 21.22 | 21.84 | 732,088 | +1.12(+5.39%) |
Feb 26, 2024 | 20.84 | 20.95 | 20.11 | 20.73 | 347,689 | -0.30(-1.44%) |
Feb 23, 2024 | 21.06 | 21.22 | 20.73 | 21.03 | 221,246 | -0.28(-1.33%) |
Feb 22, 2024 | 21.67 | 21.67 | 21.13 | 21.31 | 197,933 | -0.39(-1.80%) |
Feb 21, 2024 | 21.52 | 21.81 | 21.46 | 21.71 | 203,651 | +0.14(+0.64%) |
Feb 20, 2024 | 21.51 | 21.68 | 21.31 | 21.57 | 235,150 | -0.12(-0.54%) |
Feb 16, 2024 | 21.74 | 21.81 | 21.36 | 21.69 | 202,142 | -0.01(-0.05%) |
Feb 15, 2024 | 21.06 | 21.79 | 21.06 | 21.70 | 207,770 | +0.66(+3.12%) |
Feb 14, 2024 | 20.46 | 21.06 | 20.36 | 21.04 | 323,997 | +0.78(+3.87%) |
Feb 13, 2024 | 20.51 | 20.67 | 20.12 | 20.26 | 222,369 | -0.48(-2.31%) |
Feb 12, 2024 | 20.27 | 21.01 | 20.27 | 20.74 | 222,548 | +0.56(+2.77%) |
Feb 09, 2024 | 19.88 | 20.30 | 19.72 | 20.18 | 363,298 | +0.40(+2.03%) |
Feb 08, 2024 | 19.38 | 19.92 | 19.38 | 19.78 | 303,858 | +0.30(+1.56%) |
Feb 07, 2024 | 19.58 | 20.00 | 19.39 | 19.47 | 324,633 | -0.08(-0.40%) |
Feb 06, 2024 | 19.58 | 19.91 | 19.46 | 19.55 | 332,221 | -0.03(-0.15%) |
Feb 05, 2024 | 19.65 | 19.72 | 19.47 | 19.58 | 303,743 | -0.26(-1.33%) |
Feb 02, 2024 | 20.19 | 20.20 | 19.22 | 19.85 | 307,720 | -0.43(-2.12%) |
Feb 01, 2024 | 20.67 | 20.82 | 20.23 | 20.28 | 184,895 | -0.29(-1.43%) |
Jan 31, 2024 | 21.32 | 21.32 | 20.55 | 20.57 | 224,322 | -0.70(-3.31%) |
Jan 30, 2024 | 21.04 | 21.32 | 20.91 | 21.28 | 85,685 | +0.08(+0.37%) |
Jan 29, 2024 | 21.00 | 21.22 | 20.58 | 21.20 | 156,022 | +0.15(+0.70%) |
Jan 26, 2024 | 21.28 | 21.40 | 20.82 | 21.05 | 164,862 | -0.25(-1.20%) |
Jan 25, 2024 | 20.85 | 21.34 | 20.72 | 21.30 | 278,291 | +0.66(+3.18%) |
Jan 24, 2024 | 20.56 | 20.73 | 20.42 | 20.65 | 172,135 | +0.30(+1.49%) |
Jan 23, 2024 | 20.46 | 20.56 | 20.17 | 20.35 | 253,015 | -0.04(-0.19%) |
Jan 22, 2024 | 20.22 | 20.38 | 20.00 | 20.38 | 222,928 | +0.22(+1.07%) |
Jan 19, 2024 | 20.16 | 20.21 | 19.84 | 20.17 | 216,846 | +0.16(+0.78%) |
Jan 18, 2024 | 19.99 | 20.08 | 19.66 | 20.01 | 166,291 | +0.14(+0.69%) |
Jan 17, 2024 | 19.74 | 19.94 | 19.55 | 19.88 | 195,208 | +0.08(+0.40%) |
Jan 16, 2024 | 20.33 | 20.36 | 19.79 | 19.80 | 253,587 | -0.62(-3.02%) |
Jan 12, 2024 | 20.66 | 20.90 | 20.25 | 20.41 | 145,174 | +0.01(+0.05%) |
Jan 11, 2024 | 20.58 | 20.63 | 20.20 | 20.40 | 170,620 | -0.14(-0.67%) |
Jan 10, 2024 | 20.62 | 20.78 | 20.28 | 20.54 | 276,166 | -0.06(-0.28%) |
Jan 09, 2024 | 20.92 | 20.92 | 20.46 | 20.60 | 201,646 | -0.34(-1.64%) |
Jan 08, 2024 | 20.95 | 21.00 | 20.29 | 20.94 | 277,421 | -0.22(-1.02%) |
Jan 05, 2024 | 21.00 | 21.27 | 20.90 | 21.16 | 260,040 | +0.28(+1.36%) |
Jan 04, 2024 | 21.45 | 21.62 | 20.85 | 20.87 | 274,698 | -0.52(-2.43%) |
Jan 03, 2024 | 21.47 | 21.80 | 21.36 | 21.39 | 279,304 | +0.02(+0.09%) |
Jan 02, 2024 | 21.49 | 21.87 | 21.28 | 21.37 | 261,915 | -0.06(-0.27%) |
Dec 29, 2023 | 21.90 | 21.90 | 21.41 | 21.43 | 306,183 | -0.35(-1.62%) |
Dec 28, 2023 | 21.75 | 21.92 | 21.59 | 21.78 | 290,877 | -0.08(-0.36%) |
Dec 27, 2023 | 22.52 | 22.53 | 21.82 | 21.86 | 213,887 | -0.58(-2.57%) |
Dec 26, 2023 | 22.07 | 22.75 | 22.03 | 22.44 | 231,169 | +0.53(+2.41%) |
Dec 22, 2023 | 22.08 | 22.39 | 21.79 | 21.91 | 259,424 | -0.06(-0.27%) |
Dec 21, 2023 | 21.78 | 21.98 | 21.66 | 21.97 | 209,373 | +0.16(+0.72%) |
Dec 20, 2023 | 22.03 | 22.48 | 21.78 | 21.81 | 239,739 | -0.22(-0.98%) |
Dec 19, 2023 | 22.23 | 22.34 | 21.93 | 22.03 | 177,726 | -0.16(-0.71%) |
Dec 18, 2023 | 22.52 | 22.76 | 21.97 | 22.19 | 235,142 | +0.02(+0.09%) |
Dec 15, 2023 | 22.56 | 22.76 | 22.12 | 22.17 | 890,880 | -0.46(-2.03%) |
Dec 14, 2023 | 22.76 | 23.07 | 22.33 | 22.63 | 312,157 | +0.40(+1.81%) |
Dec 13, 2023 | 21.47 | 22.27 | 21.34 | 22.23 | 713,861 | +0.73(+3.39%) |
Dec 12, 2023 | 21.96 | 21.96 | 21.08 | 21.50 | 324,098 | -0.53(-2.39%) |
Dec 11, 2023 | 22.02 | 22.37 | 21.89 | 22.02 | 210,789 | -0.04(-0.17%) |
Dec 08, 2023 | 21.79 | 22.41 | 21.77 | 22.06 | 238,261 | +0.27(+1.23%) |
Dec 07, 2023 | 21.54 | 21.87 | 21.48 | 21.79 | 202,335 | +0.35(+1.65%) |
Dec 06, 2023 | 21.66 | 22.00 | 21.35 | 21.44 | 224,573 | -0.22(-1.02%) |
Dec 05, 2023 | 22.18 | 22.27 | 21.58 | 21.66 | 217,076 | -0.44(-1.99%) |
Dec 04, 2023 | 22.52 | 22.68 | 22.08 | 22.10 | 242,702 | -0.49(-2.16%) |