Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.29 | 21.61 | 20.97 | 21.06 | 296,873 | +0.11(+0.52%) |
Feb 28, 2024 | 20.98 | 21.26 | 20.95 | 20.95 | 124,860 | -0.23(-1.07%) |
Feb 27, 2024 | 21.10 | 21.26 | 20.97 | 21.17 | 144,478 | +0.22(+1.04%) |
Feb 26, 2024 | 20.90 | 21.22 | 20.87 | 20.96 | 198,283 | -0.01(-0.05%) |
Feb 23, 2024 | 20.94 | 21.13 | 20.67 | 20.97 | 158,034 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.75 | 20.93 | 20.98 | 553,479 | -0.73(-3.37%) |
Feb 21, 2024 | 21.83 | 21.95 | 21.63 | 21.71 | 186,407 | -0.23(-1.04%) |
Feb 20, 2024 | 21.38 | 21.95 | 21.38 | 21.94 | 204,351 | +0.26(+1.19%) |
Feb 16, 2024 | 21.57 | 21.81 | 21.52 | 21.68 | 237,217 | -0.05(-0.23%) |
Feb 15, 2024 | 21.13 | 21.74 | 21.00 | 21.73 | 278,243 | +0.77(+3.68%) |
Feb 14, 2024 | 20.58 | 21.00 | 20.44 | 20.96 | 219,882 | +0.76(+3.77%) |
Feb 13, 2024 | 20.82 | 21.04 | 19.68 | 20.20 | 397,558 | -1.37(-6.37%) |
Feb 12, 2024 | 20.81 | 21.62 | 20.81 | 21.57 | 346,622 | +0.77(+3.71%) |
Feb 09, 2024 | 20.71 | 21.04 | 20.65 | 20.80 | 440,893 | +0.10(+0.48%) |
Feb 08, 2024 | 20.46 | 20.87 | 20.38 | 20.70 | 146,626 | +0.26(+1.26%) |
Feb 07, 2024 | 20.82 | 20.82 | 20.35 | 20.44 | 219,084 | -0.36(-1.71%) |
Feb 06, 2024 | 20.44 | 21.05 | 20.44 | 20.80 | 175,868 | +0.26(+1.25%) |
Feb 05, 2024 | 20.47 | 20.70 | 20.10 | 20.54 | 221,814 | -0.25(-1.19%) |
Feb 02, 2024 | 20.89 | 21.10 | 20.78 | 20.79 | 188,240 | -0.43(-2.00%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.61 | 21.21 | 279,482 | +0.69(+3.37%) |
Jan 31, 2024 | 21.32 | 21.49 | 20.51 | 20.52 | 478,512 | -0.79(-3.71%) |
Jan 30, 2024 | 21.29 | 21.50 | 21.24 | 21.31 | 256,499 | -0.01(-0.05%) |
Jan 29, 2024 | 20.99 | 21.40 | 20.70 | 21.32 | 156,504 | +0.29(+1.36%) |
Jan 26, 2024 | 21.06 | 21.18 | 20.92 | 21.04 | 191,705 | +0.08(+0.38%) |
Jan 25, 2024 | 21.13 | 21.22 | 20.82 | 20.96 | 135,810 | +0.16(+0.76%) |
Jan 24, 2024 | 21.69 | 21.69 | 20.73 | 20.80 | 179,067 | -0.53(-2.50%) |
Jan 23, 2024 | 21.42 | 21.61 | 21.22 | 21.33 | 240,340 | +0.20(+0.94%) |
Jan 22, 2024 | 20.87 | 21.24 | 20.87 | 21.14 | 315,899 | +0.51(+2.49%) |
Jan 19, 2024 | 20.57 | 20.63 | 20.26 | 20.62 | 169,284 | +0.17(+0.82%) |
Jan 18, 2024 | 20.27 | 20.47 | 19.98 | 20.45 | 258,442 | +0.39(+1.92%) |
Jan 17, 2024 | 19.92 | 20.09 | 19.86 | 20.07 | 359,511 | -0.06(-0.29%) |
Jan 16, 2024 | 20.05 | 20.23 | 19.88 | 20.13 | 435,988 | -0.13(-0.63%) |
Jan 12, 2024 | 20.59 | 20.70 | 20.12 | 20.26 | 190,768 | -0.01(-0.05%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.08 | 20.27 | 280,171 | -0.12(-0.58%) |
Jan 10, 2024 | 20.65 | 20.83 | 20.34 | 20.38 | 303,566 | -0.25(-1.19%) |
Jan 09, 2024 | 20.66 | 20.75 | 20.45 | 20.63 | 224,215 | -0.34(-1.64%) |
Jan 08, 2024 | 20.58 | 21.20 | 20.56 | 20.97 | 275,810 | +0.37(+1.81%) |
Jan 05, 2024 | 20.29 | 20.84 | 20.23 | 20.60 | 260,666 | +0.13(+0.62%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.30 | 20.47 | 303,718 | -0.19(-0.90%) |
Jan 03, 2024 | 21.63 | 21.63 | 20.39 | 20.66 | 329,689 | -1.24(-5.65%) |
Jan 02, 2024 | 22.09 | 22.33 | 21.78 | 21.90 | 297,125 | -0.42(-1.89%) |
Dec 29, 2023 | 22.49 | 22.65 | 22.32 | 22.32 | 269,789 | -0.26(-1.13%) |
Dec 28, 2023 | 22.55 | 22.67 | 22.48 | 22.57 | 311,307 | -0.11(-0.48%) |
Dec 27, 2023 | 22.79 | 22.99 | 22.56 | 22.68 | 241,591 | -0.03(-0.13%) |
Dec 26, 2023 | 22.27 | 22.80 | 22.20 | 22.71 | 269,392 | +0.60(+2.71%) |
Dec 22, 2023 | 22.14 | 22.43 | 22.08 | 22.11 | 270,863 | +0.17(+0.76%) |
Dec 21, 2023 | 21.70 | 22.04 | 21.55 | 21.95 | 353,578 | +0.38(+1.78%) |
Dec 20, 2023 | 21.82 | 22.31 | 21.53 | 21.56 | 268,893 | -0.43(-1.96%) |
Dec 19, 2023 | 21.75 | 22.13 | 21.69 | 21.99 | 279,674 | +0.35(+1.63%) |
Dec 18, 2023 | 21.99 | 21.99 | 21.41 | 21.64 | 294,724 | -0.24(-1.08%) |
Dec 15, 2023 | 22.29 | 22.29 | 21.65 | 21.88 | 1,282,009 | -0.31(-1.42%) |
Dec 14, 2023 | 21.92 | 22.55 | 21.66 | 22.19 | 439,378 | +0.73(+3.39%) |
Dec 13, 2023 | 20.79 | 21.46 | 20.63 | 21.46 | 649,402 | +0.54(+2.58%) |
Dec 12, 2023 | 20.73 | 21.22 | 20.64 | 20.92 | 403,014 | +0.08(+0.38%) |
Dec 11, 2023 | 21.21 | 21.71 | 20.63 | 20.85 | 614,251 | -0.28(-1.35%) |
Dec 08, 2023 | 21.18 | 21.64 | 20.91 | 21.13 | 820,693 | -0.60(-2.76%) |
Dec 07, 2023 | 21.49 | 21.94 | 20.09 | 21.73 | 999,342 | -2.22(-9.27%) |
Dec 06, 2023 | 24.21 | 24.69 | 23.92 | 23.95 | 314,692 | +0.02(+0.08%) |
Dec 05, 2023 | 24.60 | 24.74 | 23.86 | 23.93 | 424,474 | -0.86(-3.48%) |
Dec 04, 2023 | 23.82 | 24.88 | 23.82 | 24.79 | 291,618 | +0.85(+3.57%) |