Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.18 | 23.19 | 22.95 | 22.90 | 38,063 | -0.43(-1.84%) |
Feb 28, 2024 | 23.20 | 23.59 | 23.02 | 23.33 | 21,401 | -0.27(-1.14%) |
Feb 27, 2024 | 23.31 | 23.64 | 23.18 | 23.60 | 20,698 | +0.05(+0.19%) |
Feb 26, 2024 | 23.60 | 23.60 | 23.26 | 23.55 | 11,550 | -0.14(-0.57%) |
Feb 23, 2024 | 22.96 | 23.76 | 22.96 | 23.69 | 21,283 | +0.63(+2.73%) |
Feb 22, 2024 | 22.85 | 23.45 | 22.66 | 23.06 | 24,900 | +0.29(+1.27%) |
Feb 21, 2024 | 22.95 | 23.13 | 22.77 | 22.77 | 14,199 | -0.33(-1.43%) |
Feb 20, 2024 | 23.00 | 23.30 | 22.83 | 23.10 | 22,267 | +0.10(+0.43%) |
Feb 16, 2024 | 23.10 | 23.33 | 22.86 | 23.00 | 20,156 | -0.31(-1.33%) |
Feb 15, 2024 | 23.21 | 23.52 | 23.10 | 23.31 | 13,775 | +0.21(+0.91%) |
Feb 14, 2024 | 23.21 | 23.36 | 22.75 | 23.10 | 18,448 | -0.21(-0.90%) |
Feb 13, 2024 | 23.45 | 23.49 | 22.73 | 23.31 | 30,556 | -0.49(-2.06%) |
Feb 12, 2024 | 23.64 | 23.90 | 23.61 | 23.80 | 33,232 | +0.25(+1.06%) |
Feb 09, 2024 | 23.24 | 23.58 | 23.19 | 23.55 | 20,785 | +0.14(+0.60%) |
Feb 08, 2024 | 23.24 | 23.41 | 23.00 | 23.41 | 23,031 | +0.36(+1.56%) |
Feb 07, 2024 | 23.07 | 23.21 | 22.82 | 23.05 | 16,248 | +0.15(+0.65%) |
Feb 06, 2024 | 22.61 | 23.08 | 22.61 | 22.90 | 17,932 | -0.11(-0.47%) |
Feb 05, 2024 | 23.11 | 23.11 | 22.80 | 23.01 | 23,083 | -0.29(-1.24%) |
Feb 02, 2024 | 23.34 | 23.36 | 22.95 | 23.30 | 9,726 | +0.10(+0.43%) |
Feb 01, 2024 | 23.23 | 23.40 | 22.75 | 23.20 | 25,218 | -0.06(-0.26%) |
Jan 31, 2024 | 23.15 | 23.35 | 22.98 | 23.26 | 26,147 | +0.19(+0.82%) |
Jan 30, 2024 | 23.10 | 23.21 | 23.00 | 23.07 | 23,563 | -0.10(-0.43%) |
Jan 29, 2024 | 23.23 | 23.23 | 23.05 | 23.17 | 20,410 | +0.09(+0.39%) |
Jan 26, 2024 | 22.93 | 23.19 | 22.90 | 23.08 | 30,031 | +0.11(+0.48%) |
Jan 25, 2024 | 22.59 | 22.97 | 22.50 | 22.97 | 22,996 | +0.47(+2.09%) |
Jan 24, 2024 | 22.38 | 22.58 | 22.29 | 22.50 | 27,521 | +0.22(+0.99%) |
Jan 23, 2024 | 22.33 | 22.42 | 22.26 | 22.28 | 15,441 | +0.02(+0.09%) |
Jan 22, 2024 | 22.04 | 22.36 | 21.90 | 22.26 | 23,214 | +0.24(+1.09%) |
Jan 19, 2024 | 21.77 | 22.02 | 21.59 | 22.02 | 16,514 | +0.32(+1.47%) |
Jan 18, 2024 | 21.92 | 22.03 | 21.57 | 21.70 | 29,000 | -0.22(-1.00%) |
Jan 17, 2024 | 21.80 | 22.05 | 21.80 | 21.92 | 10,118 | -0.05(-0.23%) |
Jan 16, 2024 | 22.08 | 22.11 | 21.90 | 21.97 | 20,214 | -0.11(-0.50%) |
Jan 12, 2024 | 21.90 | 22.14 | 21.90 | 22.08 | 4,119 | +0.12(+0.55%) |
Jan 11, 2024 | 21.84 | 22.00 | 21.80 | 21.96 | 20,473 | +0.12(+0.55%) |
Jan 10, 2024 | 21.99 | 22.08 | 21.84 | 21.84 | 14,550 | +0.01(+0.05%) |
Jan 09, 2024 | 21.70 | 21.96 | 21.60 | 21.83 | 21,783 | +0.11(+0.51%) |
Jan 08, 2024 | 21.50 | 21.74 | 21.50 | 21.72 | 18,249 | +0.27(+1.26%) |
Jan 05, 2024 | 21.52 | 21.71 | 21.41 | 21.45 | 20,163 | -0.07(-0.33%) |
Jan 04, 2024 | 21.49 | 21.85 | 21.40 | 21.52 | 20,521 | +0.01(+0.05%) |
Jan 03, 2024 | 21.80 | 21.80 | 21.51 | 21.51 | 21,647 | -0.22(-1.01%) |
Jan 02, 2024 | 21.71 | 21.84 | 21.52 | 21.73 | 13,797 | -0.02(-0.09%) |
Dec 29, 2023 | 21.56 | 21.79 | 21.40 | 21.75 | 56,140 | +0.07(+0.32%) |
Dec 28, 2023 | 21.85 | 22.09 | 21.68 | 21.68 | 41,635 | -0.15(-0.69%) |
Dec 27, 2023 | 21.73 | 21.86 | 21.63 | 21.83 | 31,340 | +0.16(+0.74%) |
Dec 26, 2023 | 21.55 | 21.75 | 21.50 | 21.67 | 31,610 | +0.14(+0.65%) |
Dec 22, 2023 | 21.66 | 21.66 | 21.37 | 21.53 | 43,065 | -0.12(-0.55%) |
Dec 21, 2023 | 21.73 | 21.74 | 21.51 | 21.65 | 26,271 | +0.05(+0.23%) |
Dec 20, 2023 | 21.80 | 21.90 | 21.27 | 21.60 | 39,770 | -0.10(-0.46%) |
Dec 19, 2023 | 21.66 | 21.88 | 21.61 | 21.70 | 17,840 | +0.00(+0.00%) |
Dec 18, 2023 | 21.88 | 21.88 | 21.54 | 21.70 | 27,662 | -0.01(-0.05%) |
Dec 15, 2023 | 21.87 | 21.90 | 21.50 | 21.71 | 26,558 | -0.09(-0.41%) |
Dec 14, 2023 | 21.45 | 21.94 | 21.45 | 21.80 | 41,211 | +0.51(+2.40%) |
Dec 13, 2023 | 20.84 | 21.48 | 20.76 | 21.29 | 44,273 | +0.54(+2.60%) |
Dec 12, 2023 | 20.70 | 20.88 | 20.63 | 20.75 | 38,539 | +0.11(+0.53%) |
Dec 11, 2023 | 20.72 | 20.85 | 20.38 | 20.64 | 25,797 | -0.17(-0.82%) |
Dec 08, 2023 | 20.96 | 21.10 | 20.68 | 20.81 | 24,055 | -0.26(-1.23%) |
Dec 07, 2023 | 21.22 | 21.50 | 21.00 | 21.07 | 27,026 | -0.09(-0.43%) |
Dec 06, 2023 | 21.44 | 21.65 | 21.04 | 21.16 | 32,276 | -0.32(-1.49%) |
Dec 05, 2023 | 21.50 | 21.72 | 21.30 | 21.48 | 23,461 | +0.00(+0.00%) |
Dec 04, 2023 | 21.50 | 21.76 | 21.26 | 21.48 | 19,580 | -0.20(-0.92%) |