Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.90 | 21.96 | 21.69 | 21.70 | 108,075 | -0.01(-0.05%) |
Feb 28, 2024 | 21.87 | 21.87 | 21.52 | 21.71 | 193,766 | -0.48(-2.16%) |
Feb 27, 2024 | 22.38 | 22.38 | 22.08 | 22.19 | 143,255 | -1.19(-5.09%) |
Feb 26, 2024 | 23.01 | 23.39 | 23.01 | 23.38 | 81,518 | -0.07(-0.30%) |
Feb 23, 2024 | 23.25 | 23.51 | 23.23 | 23.45 | 56,256 | +0.10(+0.43%) |
Feb 22, 2024 | 23.19 | 23.37 | 23.19 | 23.35 | 52,876 | +0.22(+0.95%) |
Feb 21, 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 122,557 | -0.20(-0.86%) |
Feb 20, 2024 | 23.44 | 23.46 | 23.21 | 23.33 | 57,110 | -0.25(-1.06%) |
Feb 16, 2024 | 23.69 | 23.69 | 23.56 | 23.58 | 64,784 | +0.11(+0.47%) |
Feb 15, 2024 | 23.40 | 23.55 | 23.33 | 23.47 | 129,605 | -0.68(-2.82%) |
Feb 14, 2024 | 24.06 | 24.20 | 24.02 | 24.15 | 76,825 | +0.15(+0.62%) |
Feb 13, 2024 | 24.20 | 24.22 | 23.96 | 24.00 | 74,278 | -0.45(-1.84%) |
Feb 12, 2024 | 24.54 | 24.54 | 24.31 | 24.45 | 64,044 | +0.33(+1.37%) |
Feb 09, 2024 | 24.11 | 24.20 | 24.04 | 24.12 | 43,152 | +0.25(+1.03%) |
Feb 08, 2024 | 23.69 | 23.91 | 23.69 | 23.88 | 63,462 | -0.14(-0.56%) |
Feb 07, 2024 | 24.21 | 24.21 | 23.96 | 24.01 | 335,730 | -0.41(-1.68%) |
Feb 06, 2024 | 23.99 | 24.44 | 23.99 | 24.42 | 71,435 | +0.44(+1.83%) |
Feb 05, 2024 | 24.06 | 24.09 | 23.92 | 23.98 | 63,034 | -0.07(-0.29%) |
Feb 02, 2024 | 24.25 | 24.25 | 24.05 | 24.05 | 50,193 | -0.30(-1.23%) |
Feb 01, 2024 | 24.13 | 24.42 | 24.09 | 24.35 | 77,800 | -0.02(-0.08%) |
Jan 31, 2024 | 24.70 | 24.70 | 24.32 | 24.37 | 58,320 | -0.21(-0.85%) |
Jan 30, 2024 | 24.68 | 24.70 | 24.51 | 24.58 | 53,247 | -0.14(-0.57%) |
Jan 29, 2024 | 24.81 | 24.82 | 24.66 | 24.72 | 107,757 | -0.15(-0.60%) |
Jan 26, 2024 | 25.00 | 25.04 | 24.84 | 24.87 | 47,154 | +0.21(+0.85%) |
Jan 25, 2024 | 24.73 | 24.73 | 24.55 | 24.66 | 134,848 | +0.04(+0.16%) |
Jan 24, 2024 | 24.66 | 24.79 | 24.62 | 24.62 | 89,568 | +0.19(+0.78%) |
Jan 23, 2024 | 24.29 | 24.45 | 24.29 | 24.43 | 2,385,779 | +0.18(+0.74%) |
Jan 22, 2024 | 24.10 | 24.39 | 24.05 | 24.25 | 82,528 | +0.05(+0.21%) |
Jan 19, 2024 | 24.09 | 24.21 | 24.02 | 24.20 | 58,388 | -0.03(-0.12%) |
Jan 18, 2024 | 24.06 | 24.23 | 24.04 | 24.23 | 94,097 | +0.10(+0.41%) |
Jan 17, 2024 | 24.05 | 24.16 | 23.95 | 24.13 | 49,140 | -0.10(-0.41%) |
Jan 16, 2024 | 24.21 | 24.34 | 24.15 | 24.23 | 103,312 | -0.14(-0.56%) |
Jan 12, 2024 | 24.46 | 24.50 | 24.30 | 24.37 | 90,472 | +0.31(+1.27%) |
Jan 11, 2024 | 24.05 | 24.12 | 23.87 | 24.06 | 97,740 | -0.03(-0.10%) |
Jan 10, 2024 | 24.05 | 24.11 | 24.00 | 24.09 | 48,178 | +0.11(+0.44%) |
Jan 09, 2024 | 24.11 | 24.16 | 23.92 | 23.98 | 115,529 | -0.17(-0.70%) |
Jan 08, 2024 | 23.99 | 24.15 | 23.98 | 24.15 | 109,230 | +0.25(+1.05%) |
Jan 05, 2024 | 23.80 | 23.98 | 23.75 | 23.90 | 47,251 | +0.08(+0.34%) |
Jan 04, 2024 | 23.69 | 23.90 | 23.69 | 23.82 | 77,134 | +0.24(+1.02%) |
Jan 03, 2024 | 23.39 | 23.60 | 23.36 | 23.58 | 66,439 | +0.30(+1.29%) |
Jan 02, 2024 | 23.19 | 23.38 | 23.16 | 23.28 | 119,882 | -0.03(-0.13%) |
Dec 29, 2023 | 23.61 | 23.61 | 23.06 | 23.31 | 45,012 | +0.07(+0.30%) |
Dec 28, 2023 | 23.24 | 23.30 | 23.19 | 23.24 | 68,563 | -0.14(-0.60%) |
Dec 27, 2023 | 23.30 | 23.41 | 23.23 | 23.38 | 76,636 | -0.08(-0.34%) |
Dec 26, 2023 | 23.19 | 23.50 | 23.19 | 23.46 | 64,653 | +0.06(+0.26%) |
Dec 22, 2023 | 23.50 | 23.52 | 23.31 | 23.40 | 84,460 | +0.13(+0.56%) |
Dec 21, 2023 | 23.24 | 23.29 | 23.17 | 23.27 | 77,612 | +0.09(+0.39%) |
Dec 20, 2023 | 23.35 | 23.41 | 23.18 | 23.18 | 75,563 | -0.18(-0.77%) |
Dec 19, 2023 | 23.34 | 23.43 | 23.31 | 23.36 | 74,231 | +0.04(+0.17%) |
Dec 18, 2023 | 23.33 | 23.38 | 23.27 | 23.32 | 74,414 | +0.13(+0.56%) |
Dec 15, 2023 | 23.19 | 23.34 | 23.11 | 23.19 | 90,702 | -0.08(-0.34%) |
Dec 14, 2023 | 23.15 | 23.35 | 23.07 | 23.27 | 119,819 | +0.08(+0.34%) |
Dec 13, 2023 | 22.90 | 23.21 | 22.79 | 23.19 | 135,448 | +0.29(+1.27%) |
Dec 12, 2023 | 22.60 | 23.00 | 22.60 | 22.90 | 218,219 | -0.17(-0.74%) |
Dec 11, 2023 | 23.08 | 23.20 | 23.03 | 23.07 | 174,500 | -0.07(-0.30%) |
Dec 08, 2023 | 23.15 | 23.32 | 23.13 | 23.14 | 261,328 | -0.56(-2.36%) |
Dec 07, 2023 | 23.54 | 23.77 | 23.54 | 23.70 | 186,665 | +0.16(+0.68%) |
Dec 06, 2023 | 23.44 | 23.66 | 23.40 | 23.54 | 466,866 | -0.30(-1.26%) |
Dec 05, 2023 | 23.97 | 23.98 | 23.75 | 23.84 | 229,775 | -0.33(-1.37%) |
Dec 04, 2023 | 23.98 | 24.21 | 23.85 | 24.17 | 1,790,507 | +0.01(+0.04%) |