Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.58 | 19.88 | 19.43 | 19.70 | 344,475 | +0.20(+1.03%) |
Feb 28, 2024 | 19.80 | 20.25 | 19.24 | 19.50 | 325,517 | -0.41(-2.06%) |
Feb 27, 2024 | 19.90 | 20.09 | 18.01 | 19.91 | 759,341 | -1.59(-7.40%) |
Feb 26, 2024 | 22.04 | 22.07 | 21.47 | 21.50 | 306,000 | -0.46(-2.09%) |
Feb 23, 2024 | 21.31 | 22.14 | 21.25 | 21.96 | 217,137 | +0.78(+3.68%) |
Feb 22, 2024 | 20.99 | 21.23 | 20.83 | 21.18 | 287,564 | +0.19(+0.91%) |
Feb 21, 2024 | 20.73 | 21.11 | 20.53 | 20.99 | 320,822 | +0.10(+0.48%) |
Feb 20, 2024 | 20.60 | 20.98 | 20.58 | 20.89 | 110,373 | +0.06(+0.29%) |
Feb 16, 2024 | 21.27 | 21.41 | 20.81 | 20.83 | 136,118 | -0.44(-2.07%) |
Feb 15, 2024 | 20.91 | 21.36 | 20.75 | 21.27 | 146,701 | +0.45(+2.16%) |
Feb 14, 2024 | 20.75 | 20.87 | 20.23 | 20.82 | 191,584 | +0.31(+1.51%) |
Feb 13, 2024 | 20.96 | 21.20 | 20.44 | 20.51 | 312,884 | -0.90(-4.20%) |
Feb 12, 2024 | 21.04 | 21.62 | 21.04 | 21.41 | 238,900 | +0.38(+1.81%) |
Feb 09, 2024 | 20.38 | 21.15 | 20.38 | 21.03 | 280,937 | +0.79(+3.90%) |
Feb 08, 2024 | 20.80 | 20.97 | 20.18 | 20.24 | 367,376 | -0.61(-2.93%) |
Feb 07, 2024 | 21.00 | 21.11 | 20.83 | 20.85 | 212,659 | -0.10(-0.48%) |
Feb 06, 2024 | 20.74 | 20.99 | 20.64 | 20.95 | 127,025 | +0.18(+0.87%) |
Feb 05, 2024 | 20.69 | 20.95 | 20.68 | 20.77 | 113,255 | -0.12(-0.57%) |
Feb 02, 2024 | 20.76 | 21.07 | 20.62 | 20.89 | 135,795 | +0.05(+0.24%) |
Feb 01, 2024 | 20.58 | 21.18 | 20.58 | 20.84 | 144,793 | +0.24(+1.17%) |
Jan 31, 2024 | 20.83 | 21.08 | 20.55 | 20.60 | 122,766 | -0.29(-1.39%) |
Jan 30, 2024 | 21.05 | 21.30 | 20.86 | 20.89 | 205,809 | -0.26(-1.23%) |
Jan 29, 2024 | 20.76 | 21.16 | 20.70 | 21.15 | 162,693 | +0.38(+1.83%) |
Jan 26, 2024 | 20.94 | 21.09 | 20.77 | 20.77 | 112,003 | -0.04(-0.19%) |
Jan 25, 2024 | 20.74 | 20.96 | 20.63 | 20.81 | 162,796 | +0.24(+1.17%) |
Jan 24, 2024 | 21.06 | 21.07 | 20.51 | 20.57 | 218,362 | -0.28(-1.34%) |
Jan 23, 2024 | 21.18 | 21.31 | 20.80 | 20.85 | 145,799 | -0.15(-0.71%) |
Jan 22, 2024 | 21.03 | 21.22 | 20.75 | 21.00 | 191,178 | +0.09(+0.43%) |
Jan 19, 2024 | 21.12 | 21.12 | 20.82 | 20.91 | 128,397 | -0.09(-0.43%) |
Jan 18, 2024 | 21.41 | 21.67 | 20.95 | 21.00 | 166,360 | -0.25(-1.18%) |
Jan 17, 2024 | 21.23 | 21.47 | 20.98 | 21.25 | 287,920 | -0.17(-0.79%) |
Jan 16, 2024 | 20.58 | 21.42 | 20.50 | 21.42 | 573,938 | +0.84(+4.08%) |
Jan 12, 2024 | 21.08 | 21.27 | 20.54 | 20.58 | 197,194 | -0.27(-1.29%) |
Jan 11, 2024 | 20.87 | 21.00 | 20.42 | 20.85 | 272,202 | +0.04(+0.19%) |
Jan 10, 2024 | 20.46 | 20.83 | 20.34 | 20.81 | 436,285 | +0.20(+0.97%) |
Jan 09, 2024 | 21.41 | 21.41 | 20.52 | 20.61 | 225,949 | -0.99(-4.58%) |
Jan 08, 2024 | 21.42 | 21.60 | 21.25 | 21.60 | 382,953 | +0.18(+0.84%) |
Jan 05, 2024 | 21.65 | 21.84 | 21.40 | 21.42 | 160,697 | -0.36(-1.65%) |
Jan 04, 2024 | 21.53 | 22.57 | 21.38 | 21.78 | 309,326 | +0.36(+1.68%) |
Jan 03, 2024 | 21.94 | 21.94 | 21.42 | 21.42 | 180,621 | -0.55(-2.50%) |
Jan 02, 2024 | 21.93 | 22.06 | 21.68 | 21.97 | 137,575 | -0.12(-0.54%) |
Dec 29, 2023 | 22.22 | 22.28 | 22.04 | 22.09 | 136,627 | -0.10(-0.45%) |
Dec 28, 2023 | 22.16 | 22.45 | 21.97 | 22.19 | 102,806 | +0.05(+0.23%) |
Dec 27, 2023 | 22.01 | 22.36 | 21.97 | 22.14 | 107,277 | +0.09(+0.41%) |
Dec 26, 2023 | 22.07 | 22.33 | 21.98 | 22.05 | 124,972 | +0.00(+0.00%) |
Dec 22, 2023 | 22.37 | 22.41 | 22.00 | 22.05 | 288,101 | -0.34(-1.52%) |
Dec 21, 2023 | 22.10 | 22.43 | 22.04 | 22.39 | 201,699 | +0.37(+1.68%) |
Dec 20, 2023 | 21.82 | 22.55 | 21.74 | 22.02 | 209,663 | +0.28(+1.29%) |
Dec 19, 2023 | 21.41 | 21.85 | 20.78 | 21.74 | 219,079 | +0.47(+2.21%) |
Dec 18, 2023 | 21.23 | 21.32 | 20.95 | 21.27 | 158,982 | +0.20(+0.95%) |
Dec 15, 2023 | 21.05 | 21.31 | 20.71 | 21.07 | 487,619 | +0.18(+0.86%) |
Dec 14, 2023 | 21.45 | 21.45 | 20.69 | 20.89 | 284,995 | -0.35(-1.65%) |
Dec 13, 2023 | 20.75 | 21.30 | 20.49 | 21.24 | 328,830 | +0.46(+2.21%) |
Dec 12, 2023 | 20.58 | 20.91 | 20.45 | 20.78 | 190,117 | +0.25(+1.22%) |
Dec 11, 2023 | 20.81 | 20.98 | 20.45 | 20.53 | 169,598 | -0.30(-1.44%) |
Dec 08, 2023 | 20.81 | 21.14 | 20.71 | 20.83 | 161,288 | +0.02(+0.10%) |
Dec 07, 2023 | 20.74 | 20.83 | 20.48 | 20.81 | 615,106 | +0.38(+1.86%) |
Dec 06, 2023 | 21.12 | 21.21 | 20.40 | 20.43 | 178,514 | -0.61(-2.90%) |
Dec 05, 2023 | 21.52 | 21.52 | 20.94 | 21.04 | 214,681 | -0.06(-0.28%) |
Dec 04, 2023 | 21.19 | 21.40 | 20.92 | 21.10 | 431,966 | +0.11(+0.52%) |