Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.79 | 22.99 | 22.73 | 22.89 | 538,332 | +0.02(+0.09%) |
Feb 28, 2024 | 22.98 | 22.98 | 22.84 | 22.87 | 653,742 | -0.07(-0.30%) |
Feb 27, 2024 | 22.87 | 22.99 | 22.87 | 22.94 | 448,505 | +0.16(+0.70%) |
Feb 26, 2024 | 22.63 | 22.80 | 22.62 | 22.78 | 454,382 | +0.21(+0.92%) |
Feb 23, 2024 | 22.60 | 22.66 | 22.55 | 22.57 | 433,394 | -0.25(-1.09%) |
Feb 22, 2024 | 22.68 | 22.84 | 22.68 | 22.82 | 458,092 | +0.01(+0.04%) |
Feb 21, 2024 | 22.66 | 22.84 | 22.66 | 22.81 | 1,030,132 | +0.09(+0.39%) |
Feb 20, 2024 | 22.78 | 22.80 | 22.59 | 22.72 | 448,822 | -0.07(-0.30%) |
Feb 16, 2024 | 22.72 | 22.80 | 22.67 | 22.79 | 456,174 | +0.07(+0.31%) |
Feb 15, 2024 | 22.70 | 22.83 | 22.70 | 22.72 | 429,607 | +0.07(+0.31%) |
Feb 14, 2024 | 22.80 | 22.93 | 22.64 | 22.65 | 400,995 | -0.25(-1.08%) |
Feb 13, 2024 | 22.95 | 23.01 | 22.86 | 22.90 | 345,982 | -0.14(-0.60%) |
Feb 12, 2024 | 23.06 | 23.12 | 23.00 | 23.04 | 410,962 | -0.02(-0.09%) |
Feb 09, 2024 | 23.07 | 23.14 | 23.02 | 23.06 | 473,783 | +0.04(+0.17%) |
Feb 08, 2024 | 22.93 | 23.06 | 22.90 | 23.02 | 448,724 | +0.16(+0.70%) |
Feb 07, 2024 | 22.77 | 22.87 | 22.75 | 22.86 | 424,589 | +0.20(+0.88%) |
Feb 06, 2024 | 22.64 | 22.73 | 22.60 | 22.66 | 445,167 | +0.03(+0.13%) |
Feb 05, 2024 | 22.52 | 22.63 | 22.45 | 22.63 | 506,416 | +0.07(+0.31%) |
Feb 02, 2024 | 22.58 | 22.65 | 22.53 | 22.56 | 506,962 | -0.18(-0.79%) |
Feb 01, 2024 | 22.93 | 22.99 | 22.69 | 22.74 | 531,664 | -0.18(-0.78%) |
Jan 31, 2024 | 23.04 | 23.05 | 22.89 | 22.92 | 573,802 | -0.12(-0.52%) |
Jan 30, 2024 | 22.83 | 23.06 | 22.80 | 23.04 | 599,256 | +0.15(+0.65%) |
Jan 29, 2024 | 22.92 | 22.92 | 22.79 | 22.89 | 562,027 | -0.17(-0.73%) |
Jan 26, 2024 | 22.87 | 23.07 | 22.77 | 23.06 | 527,859 | +0.15(+0.65%) |
Jan 25, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 1,195,877 | +0.08(+0.35%) |
Jan 24, 2024 | 22.79 | 22.89 | 22.69 | 22.83 | 653,410 | +0.15(+0.66%) |
Jan 23, 2024 | 22.53 | 22.70 | 22.53 | 22.68 | 719,511 | +0.20(+0.88%) |
Jan 22, 2024 | 22.31 | 22.55 | 22.30 | 22.48 | 549,083 | +0.07(+0.31%) |
Jan 19, 2024 | 22.53 | 22.56 | 22.36 | 22.41 | 563,137 | +0.04(+0.18%) |
Jan 18, 2024 | 22.16 | 22.40 | 22.12 | 22.37 | 1,486,403 | +0.18(+0.81%) |
Jan 17, 2024 | 22.15 | 22.24 | 22.10 | 22.20 | 1,044,993 | -0.12(-0.53%) |
Jan 16, 2024 | 22.45 | 22.46 | 22.31 | 22.32 | 497,638 | +0.05(+0.22%) |
Jan 12, 2024 | 22.56 | 22.59 | 22.20 | 22.27 | 9,897,359 | -0.07(-0.31%) |
Jan 11, 2024 | 22.36 | 22.43 | 22.27 | 22.34 | 1,684,729 | +0.20(+0.90%) |
Jan 10, 2024 | 22.31 | 22.33 | 22.12 | 22.14 | 896,430 | -0.16(-0.71%) |
Jan 09, 2024 | 22.29 | 22.40 | 22.19 | 22.30 | 1,022,489 | +0.15(+0.67%) |
Jan 08, 2024 | 21.95 | 22.16 | 21.88 | 22.15 | 554,020 | -0.13(-0.58%) |
Jan 05, 2024 | 22.26 | 22.36 | 22.21 | 22.28 | 714,306 | -0.05(-0.22%) |
Jan 04, 2024 | 22.30 | 22.33 | 22.17 | 22.33 | 524,812 | +0.01(+0.04%) |
Jan 03, 2024 | 22.25 | 22.34 | 22.23 | 22.32 | 778,482 | +0.09(+0.40%) |
Jan 02, 2024 | 22.39 | 22.39 | 22.16 | 22.23 | 820,989 | -0.06(-0.27%) |
Dec 29, 2023 | 22.47 | 22.47 | 22.28 | 22.29 | 1,345,675 | -0.24(-1.06%) |
Dec 28, 2023 | 22.56 | 22.70 | 22.51 | 22.52 | 1,419,433 | -0.12(-0.53%) |
Dec 27, 2023 | 22.66 | 22.75 | 22.60 | 22.64 | 1,127,962 | +0.02(+0.09%) |
Dec 26, 2023 | 22.51 | 22.65 | 22.48 | 22.62 | 756,478 | +0.15(+0.66%) |
Dec 22, 2023 | 22.55 | 22.60 | 22.46 | 22.47 | 1,889,840 | -0.04(-0.18%) |
Dec 21, 2023 | 22.42 | 22.51 | 22.37 | 22.51 | 1,399,642 | +0.10(+0.44%) |
Dec 20, 2023 | 22.68 | 22.72 | 22.40 | 22.41 | 1,144,971 | -0.29(-1.27%) |
Dec 19, 2023 | 22.50 | 22.71 | 22.49 | 22.70 | 1,275,689 | +0.17(+0.75%) |
Dec 18, 2023 | 22.60 | 22.67 | 22.49 | 22.53 | 930,123 | +0.12(+0.53%) |
Dec 15, 2023 | 22.41 | 22.48 | 22.33 | 22.41 | 1,704,624 | +0.06(+0.27%) |
Dec 14, 2023 | 22.28 | 22.37 | 22.28 | 22.35 | 1,603,836 | +0.27(+1.20%) |
Dec 13, 2023 | 21.87 | 22.09 | 21.84 | 22.09 | 1,786,640 | +0.20(+0.90%) |
Dec 12, 2023 | 21.96 | 22.02 | 21.87 | 21.89 | 1,173,155 | -0.28(-1.24%) |
Dec 11, 2023 | 22.07 | 22.17 | 21.99 | 22.17 | 736,169 | +0.02(+0.09%) |
Dec 08, 2023 | 22.24 | 22.31 | 22.11 | 22.15 | 1,024,866 | -0.01(-0.04%) |
Dec 07, 2023 | 22.15 | 22.18 | 22.06 | 22.16 | 884,416 | +0.15(+0.67%) |
Dec 06, 2023 | 22.33 | 22.36 | 22.01 | 22.01 | 996,716 | -0.46(-2.06%) |
Dec 05, 2023 | 22.61 | 22.67 | 22.45 | 22.47 | 1,297,392 | -0.18(-0.78%) |
Dec 04, 2023 | 22.66 | 22.75 | 22.59 | 22.65 | 737,575 | -0.14(-0.60%) |