Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.40 | 23.46 | 23.34 | 23.46 | 37,027 | +0.20(+0.87%) |
Feb 28, 2024 | 23.20 | 23.30 | 23.20 | 23.26 | 4,705 | -0.08(-0.34%) |
Feb 27, 2024 | 23.31 | 23.38 | 23.28 | 23.34 | 20,627 | +0.12(+0.51%) |
Feb 26, 2024 | 23.16 | 23.27 | 23.16 | 23.22 | 14,810 | +0.06(+0.26%) |
Feb 23, 2024 | 23.25 | 23.25 | 23.05 | 23.16 | 67,158 | +0.03(+0.12%) |
Feb 22, 2024 | 22.96 | 23.17 | 22.96 | 23.13 | 18,929 | +0.54(+2.40%) |
Feb 21, 2024 | 22.50 | 22.59 | 22.44 | 22.59 | 8,923 | -0.12(-0.53%) |
Feb 20, 2024 | 22.60 | 22.71 | 22.60 | 22.71 | 2,436 | -0.21(-0.92%) |
Feb 16, 2024 | 22.97 | 23.15 | 22.92 | 22.92 | 10,010 | -0.28(-1.21%) |
Feb 15, 2024 | 23.13 | 23.23 | 23.07 | 23.20 | 5,992 | +0.16(+0.69%) |
Feb 14, 2024 | 22.79 | 23.04 | 22.75 | 23.04 | 28,482 | +0.49(+2.17%) |
Feb 13, 2024 | 22.56 | 22.65 | 22.42 | 22.55 | 6,774 | -0.56(-2.42%) |
Feb 12, 2024 | 22.98 | 23.27 | 22.98 | 23.11 | 13,520 | +0.08(+0.36%) |
Feb 09, 2024 | 22.86 | 23.04 | 22.86 | 23.02 | 19,033 | +0.24(+1.04%) |
Feb 08, 2024 | 22.59 | 22.79 | 22.58 | 22.79 | 12,493 | +0.24(+1.06%) |
Feb 07, 2024 | 22.39 | 22.58 | 22.36 | 22.55 | 90,009 | +0.15(+0.67%) |
Feb 06, 2024 | 22.32 | 22.40 | 22.24 | 22.40 | 52,851 | +0.07(+0.33%) |
Feb 05, 2024 | 22.29 | 22.37 | 22.17 | 22.32 | 23,902 | -0.14(-0.64%) |
Feb 02, 2024 | 22.23 | 22.47 | 22.23 | 22.47 | 525 | +0.21(+0.94%) |
Feb 01, 2024 | 22.05 | 22.26 | 21.94 | 22.26 | 8,175 | +0.36(+1.64%) |
Jan 31, 2024 | 22.13 | 22.18 | 21.90 | 21.90 | 11,589 | -0.42(-1.88%) |
Jan 30, 2024 | 22.42 | 22.42 | 22.30 | 22.32 | 9,880 | -0.16(-0.73%) |
Jan 29, 2024 | 22.23 | 22.48 | 22.19 | 22.48 | 13,111 | +0.31(+1.42%) |
Jan 26, 2024 | 22.28 | 22.30 | 22.16 | 22.17 | 9,093 | -0.17(-0.76%) |
Jan 25, 2024 | 22.35 | 22.38 | 22.23 | 22.34 | 29,028 | +0.18(+0.81%) |
Jan 24, 2024 | 22.37 | 22.38 | 22.16 | 22.16 | 15,040 | -0.06(-0.27%) |
Jan 23, 2024 | 22.20 | 22.23 | 22.10 | 22.22 | 23,549 | -0.02(-0.09%) |
Jan 22, 2024 | 22.23 | 22.27 | 22.11 | 22.24 | 25,410 | +0.23(+1.05%) |
Jan 19, 2024 | 21.69 | 22.01 | 21.66 | 22.01 | 167,396 | +0.37(+1.71%) |
Jan 18, 2024 | 21.51 | 21.64 | 21.40 | 21.64 | 20,509 | +0.32(+1.48%) |
Jan 17, 2024 | 21.19 | 21.32 | 21.19 | 21.32 | 6,470 | -0.13(-0.62%) |
Jan 16, 2024 | 21.38 | 21.46 | 21.31 | 21.45 | 3,368 | -0.13(-0.62%) |
Jan 12, 2024 | 21.81 | 21.84 | 21.49 | 21.59 | 24,313 | -0.03(-0.14%) |
Jan 11, 2024 | 21.62 | 21.64 | 21.54 | 21.62 | 16,684 | +0.20(+0.96%) |
Jan 10, 2024 | 21.43 | 21.44 | 21.41 | 21.41 | 1,842 | -0.18(-0.86%) |
Jan 09, 2024 | 21.56 | 21.65 | 21.48 | 21.60 | 5,382 | +0.19(+0.89%) |
Jan 08, 2024 | 21.30 | 21.44 | 21.18 | 21.41 | 5,135 | -0.13(-0.60%) |
Jan 05, 2024 | 21.60 | 21.60 | 21.51 | 21.54 | 6,339 | -0.06(-0.25%) |
Jan 04, 2024 | 21.51 | 21.60 | 21.46 | 21.59 | 6,182 | -0.04(-0.21%) |
Jan 03, 2024 | 21.52 | 21.64 | 21.51 | 21.64 | 21,893 | +0.12(+0.56%) |
Jan 02, 2024 | 21.75 | 21.75 | 21.45 | 21.52 | 75,535 | -0.04(-0.19%) |
Dec 29, 2023 | 21.76 | 21.76 | 21.56 | 21.56 | 19,765 | -0.22(-1.01%) |
Dec 28, 2023 | 21.83 | 21.97 | 21.78 | 21.78 | 13,447 | -0.09(-0.41%) |
Dec 27, 2023 | 21.99 | 22.00 | 21.87 | 21.87 | 183,094 | +0.01(+0.05%) |
Dec 26, 2023 | 21.83 | 21.90 | 21.83 | 21.86 | 4,149 | +0.11(+0.51%) |
Dec 22, 2023 | 21.90 | 21.90 | 21.75 | 21.75 | 5,803 | -0.04(-0.17%) |
Dec 21, 2023 | 21.74 | 21.78 | 21.66 | 21.78 | 10,305 | +0.10(+0.46%) |
Dec 20, 2023 | 21.95 | 21.96 | 21.67 | 21.68 | 20,581 | -0.28(-1.26%) |
Dec 19, 2023 | 21.81 | 21.96 | 21.57 | 21.96 | 213,184 | +0.15(+0.68%) |
Dec 18, 2023 | 21.92 | 21.92 | 21.77 | 21.81 | 8,812 | +0.10(+0.46%) |
Dec 15, 2023 | 21.68 | 21.72 | 21.63 | 21.71 | 37,828 | +0.05(+0.23%) |
Dec 14, 2023 | 21.57 | 21.66 | 21.53 | 21.66 | 437,517 | +0.34(+1.58%) |
Dec 13, 2023 | 21.17 | 21.33 | 21.15 | 21.33 | 42,833 | +0.15(+0.70%) |
Dec 12, 2023 | 21.36 | 21.36 | 21.17 | 21.18 | 17,400 | -0.26(-1.23%) |
Dec 11, 2023 | 21.37 | 21.44 | 21.36 | 21.44 | 6,613 | -0.00(-0.01%) |
Dec 08, 2023 | 21.52 | 21.55 | 21.41 | 21.45 | 25,947 | -0.02(-0.09%) |
Dec 07, 2023 | 21.39 | 21.47 | 21.37 | 21.47 | 11,535 | +0.17(+0.79%) |
Dec 06, 2023 | 21.67 | 21.67 | 21.30 | 21.30 | 7,758 | -0.45(-2.05%) |
Dec 05, 2023 | 21.81 | 21.82 | 21.74 | 21.74 | 10,458 | -0.19(-0.86%) |
Dec 04, 2023 | 21.96 | 21.96 | 21.86 | 21.93 | 17,547 | -0.11(-0.49%) |