Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.55 | 21.70 | 21.55 | 21.63 | 5,021 | +0.42(+1.96%) |
Feb 28, 2024 | 21.15 | 21.23 | 21.15 | 21.22 | 2,818 | -0.16(-0.73%) |
Feb 27, 2024 | 21.34 | 21.40 | 21.34 | 21.37 | 2,438 | +0.25(+1.20%) |
Feb 26, 2024 | 21.08 | 21.12 | 20.98 | 21.12 | 17,033 | -0.25(-1.17%) |
Feb 23, 2024 | 21.33 | 21.44 | 21.20 | 21.37 | 5,051 | +0.15(+0.71%) |
Feb 22, 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 4,172 | +0.04(+0.19%) |
Feb 21, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 2,834 | +0.07(+0.33%) |
Feb 20, 2024 | 21.46 | 21.46 | 21.06 | 21.11 | 5,067 | -0.58(-2.67%) |
Feb 16, 2024 | 21.51 | 21.78 | 21.50 | 21.69 | 7,014 | +0.59(+2.77%) |
Feb 15, 2024 | 21.13 | 21.20 | 21.03 | 21.10 | 3,845 | +0.30(+1.45%) |
Feb 14, 2024 | 20.66 | 20.81 | 20.57 | 20.80 | 3,670 | +0.32(+1.56%) |
Feb 13, 2024 | 20.61 | 20.66 | 20.48 | 20.48 | 5,617 | -0.59(-2.81%) |
Feb 12, 2024 | 20.80 | 21.15 | 20.80 | 21.07 | 8,597 | +0.36(+1.74%) |
Feb 09, 2024 | 20.75 | 20.88 | 20.71 | 20.71 | 1,122 | -0.30(-1.42%) |
Feb 08, 2024 | 21.02 | 21.02 | 20.93 | 21.01 | 2,064 | -0.09(-0.41%) |
Feb 07, 2024 | 21.08 | 21.13 | 21.05 | 21.10 | 2,769 | -0.12(-0.56%) |
Feb 06, 2024 | 20.97 | 21.23 | 20.97 | 21.21 | 3,250 | +0.55(+2.64%) |
Feb 05, 2024 | 20.81 | 20.81 | 20.47 | 20.67 | 13,776 | -0.49(-2.31%) |
Feb 02, 2024 | 21.36 | 21.36 | 21.15 | 21.16 | 8,513 | -0.53(-2.43%) |
Feb 01, 2024 | 21.60 | 21.78 | 21.60 | 21.68 | 18,005 | +0.17(+0.79%) |
Jan 31, 2024 | 21.92 | 21.93 | 21.51 | 21.51 | 8,285 | -0.38(-1.73%) |
Jan 30, 2024 | 21.89 | 21.95 | 21.78 | 21.89 | 4,670 | -0.25(-1.15%) |
Jan 29, 2024 | 22.01 | 22.19 | 21.91 | 22.15 | 19,129 | +0.01(+0.04%) |
Jan 26, 2024 | 22.10 | 22.32 | 22.10 | 22.14 | 6,870 | +0.11(+0.48%) |
Jan 25, 2024 | 22.26 | 22.26 | 21.88 | 22.03 | 5,439 | +0.02(+0.11%) |
Jan 24, 2024 | 22.31 | 22.31 | 22.01 | 22.01 | 3,370 | +0.53(+2.47%) |
Jan 23, 2024 | 21.32 | 21.48 | 21.32 | 21.48 | 3,113 | +0.48(+2.29%) |
Jan 22, 2024 | 21.12 | 21.23 | 21.00 | 21.00 | 18,282 | -0.58(-2.70%) |
Jan 19, 2024 | 21.37 | 21.58 | 21.26 | 21.58 | 2,770 | +0.03(+0.15%) |
Jan 18, 2024 | 21.59 | 21.59 | 21.42 | 21.55 | 2,262 | +0.07(+0.33%) |
Jan 17, 2024 | 21.56 | 21.59 | 21.37 | 21.48 | 11,389 | -0.57(-2.60%) |
Jan 16, 2024 | 22.33 | 22.33 | 21.99 | 22.05 | 4,416 | -0.73(-3.22%) |
Jan 12, 2024 | 22.99 | 23.00 | 22.73 | 22.79 | 3,150 | +0.05(+0.20%) |
Jan 11, 2024 | 22.92 | 22.92 | 22.70 | 22.74 | 12,152 | -0.11(-0.48%) |
Jan 10, 2024 | 22.94 | 22.94 | 22.78 | 22.85 | 5,216 | -0.19(-0.81%) |
Jan 09, 2024 | 23.23 | 23.23 | 23.00 | 23.04 | 3,437 | -0.55(-2.34%) |
Jan 08, 2024 | 23.21 | 23.59 | 23.00 | 23.59 | 5,888 | +0.23(+0.98%) |
Jan 05, 2024 | 23.36 | 23.59 | 23.36 | 23.36 | 986 | +0.04(+0.15%) |
Jan 04, 2024 | 23.30 | 23.37 | 23.27 | 23.32 | 1,277 | -0.19(-0.79%) |
Jan 03, 2024 | 23.52 | 23.60 | 23.31 | 23.51 | 9,023 | -0.48(-2.00%) |
Jan 02, 2024 | 24.03 | 24.19 | 23.99 | 23.99 | 3,357 | -0.34(-1.41%) |
Dec 29, 2023 | 24.45 | 24.46 | 24.33 | 24.33 | 2,757 | -0.19(-0.78%) |
Dec 28, 2023 | 24.61 | 24.71 | 24.52 | 24.52 | 2,047 | -0.05(-0.19%) |
Dec 27, 2023 | 24.51 | 24.58 | 24.51 | 24.57 | 3,204 | +0.27(+1.11%) |
Dec 26, 2023 | 24.25 | 24.30 | 24.21 | 24.30 | 4,945 | +0.16(+0.67%) |
Dec 22, 2023 | 24.03 | 24.21 | 24.03 | 24.14 | 6,853 | +0.27(+1.13%) |
Dec 21, 2023 | 23.80 | 23.87 | 23.73 | 23.87 | 4,370 | +0.44(+1.87%) |
Dec 20, 2023 | 23.82 | 23.91 | 23.42 | 23.43 | 5,265 | -0.55(-2.29%) |
Dec 19, 2023 | 23.57 | 24.00 | 23.57 | 23.98 | 18,147 | +0.61(+2.61%) |
Dec 18, 2023 | 23.51 | 23.51 | 23.37 | 23.37 | 5,130 | +0.12(+0.50%) |
Dec 15, 2023 | 23.34 | 23.38 | 23.24 | 23.25 | 3,502 | +0.01(+0.06%) |
Dec 14, 2023 | 22.67 | 23.24 | 22.67 | 23.24 | 4,817 | +0.92(+4.12%) |
Dec 13, 2023 | 21.63 | 22.32 | 21.51 | 22.32 | 14,789 | +0.60(+2.75%) |
Dec 12, 2023 | 21.79 | 21.79 | 21.61 | 21.72 | 23,584 | -0.28(-1.26%) |
Dec 11, 2023 | 22.05 | 22.05 | 21.84 | 22.00 | 4,314 | -0.24(-1.06%) |
Dec 08, 2023 | 22.09 | 22.26 | 22.05 | 22.24 | 6,774 | -0.12(-0.54%) |
Dec 07, 2023 | 22.30 | 22.36 | 22.25 | 22.36 | 1,044 | +0.37(+1.68%) |
Dec 06, 2023 | 22.26 | 22.34 | 21.99 | 21.99 | 5,167 | +0.32(+1.49%) |
Dec 05, 2023 | 21.92 | 21.92 | 21.67 | 21.67 | 13,189 | -0.51(-2.31%) |
Dec 04, 2023 | 22.41 | 22.42 | 22.08 | 22.18 | 18,758 | -0.76(-3.33%) |