Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.72 | 19.89 | 19.34 | 19.81 | 78,520 | +0.59(+3.07%) |
Feb 28, 2024 | 19.40 | 19.51 | 19.16 | 19.22 | 35,398 | -0.36(-1.86%) |
Feb 27, 2024 | 19.78 | 20.39 | 19.43 | 19.58 | 26,889 | -0.02(-0.10%) |
Feb 26, 2024 | 19.60 | 19.83 | 19.42 | 19.60 | 32,253 | -0.17(-0.84%) |
Feb 23, 2024 | 19.57 | 19.83 | 19.48 | 19.77 | 24,292 | +0.11(+0.55%) |
Feb 22, 2024 | 20.05 | 20.21 | 19.52 | 19.66 | 40,040 | -0.48(-2.39%) |
Feb 21, 2024 | 20.21 | 20.23 | 19.94 | 20.14 | 26,519 | -0.07(-0.34%) |
Feb 20, 2024 | 19.99 | 20.40 | 19.88 | 20.21 | 42,387 | -0.09(-0.44%) |
Feb 16, 2024 | 20.46 | 20.58 | 20.30 | 20.30 | 39,904 | -0.29(-1.43%) |
Feb 15, 2024 | 20.00 | 20.77 | 19.76 | 20.59 | 47,571 | +0.80(+4.02%) |
Feb 14, 2024 | 19.89 | 19.96 | 19.51 | 19.80 | 47,799 | +0.22(+1.10%) |
Feb 13, 2024 | 20.16 | 20.43 | 19.42 | 19.58 | 105,773 | -1.25(-5.99%) |
Feb 12, 2024 | 20.18 | 21.04 | 20.18 | 20.83 | 53,475 | +0.54(+2.66%) |
Feb 09, 2024 | 19.69 | 20.38 | 19.69 | 20.29 | 54,567 | +0.31(+1.57%) |
Feb 08, 2024 | 19.54 | 20.05 | 19.44 | 19.98 | 43,728 | +0.35(+1.80%) |
Feb 07, 2024 | 19.90 | 19.90 | 19.13 | 19.62 | 46,235 | -0.27(-1.33%) |
Feb 06, 2024 | 19.83 | 20.14 | 19.68 | 19.89 | 40,707 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.82 | 19.88 | 53,795 | -0.48(-2.36%) |
Feb 02, 2024 | 20.26 | 20.66 | 20.26 | 20.36 | 43,331 | -0.32(-1.57%) |
Feb 01, 2024 | 21.10 | 21.12 | 20.10 | 20.68 | 70,903 | -0.28(-1.36%) |
Jan 31, 2024 | 21.88 | 21.88 | 20.97 | 20.97 | 52,394 | -1.16(-5.24%) |
Jan 30, 2024 | 22.02 | 22.26 | 22.00 | 22.13 | 32,068 | -0.01(-0.04%) |
Jan 29, 2024 | 22.12 | 22.24 | 21.97 | 22.14 | 36,616 | -0.04(-0.18%) |
Jan 26, 2024 | 22.38 | 22.49 | 21.94 | 22.18 | 38,732 | +0.01(+0.04%) |
Jan 25, 2024 | 22.28 | 22.40 | 21.68 | 22.17 | 105,133 | +0.27(+1.21%) |
Jan 24, 2024 | 21.84 | 22.39 | 21.65 | 21.90 | 95,431 | +0.87(+4.16%) |
Jan 23, 2024 | 21.56 | 21.57 | 21.00 | 21.03 | 33,812 | -0.35(-1.65%) |
Jan 22, 2024 | 20.75 | 21.38 | 20.75 | 21.38 | 35,675 | +0.87(+4.26%) |
Jan 19, 2024 | 20.90 | 20.95 | 20.33 | 20.51 | 71,437 | -0.20(-0.95%) |
Jan 18, 2024 | 20.69 | 20.76 | 20.45 | 20.70 | 52,384 | +0.13(+0.62%) |
Jan 17, 2024 | 20.11 | 20.62 | 20.11 | 20.58 | 70,125 | +0.17(+0.82%) |
Jan 16, 2024 | 20.57 | 20.68 | 20.29 | 20.41 | 51,811 | -0.40(-1.94%) |
Jan 12, 2024 | 21.14 | 21.25 | 20.46 | 20.81 | 52,130 | -0.17(-0.80%) |
Jan 11, 2024 | 21.12 | 21.33 | 20.70 | 20.98 | 57,248 | -0.34(-1.61%) |
Jan 10, 2024 | 21.18 | 21.33 | 20.97 | 21.32 | 37,780 | -0.01(-0.05%) |
Jan 09, 2024 | 21.53 | 21.62 | 21.26 | 21.33 | 41,719 | -0.49(-2.25%) |
Jan 08, 2024 | 21.70 | 21.85 | 21.58 | 21.82 | 48,289 | +0.22(+1.00%) |
Jan 05, 2024 | 21.47 | 22.01 | 21.39 | 21.61 | 132,186 | -0.04(-0.18%) |
Jan 04, 2024 | 21.65 | 21.98 | 21.63 | 21.65 | 76,698 | +0.06(+0.27%) |
Jan 03, 2024 | 22.02 | 22.16 | 21.42 | 21.59 | 61,081 | -0.57(-2.57%) |
Jan 02, 2024 | 21.96 | 22.49 | 21.96 | 22.16 | 51,840 | -0.03(-0.13%) |
Dec 29, 2023 | 22.54 | 22.65 | 22.13 | 22.19 | 47,496 | -0.48(-2.12%) |
Dec 28, 2023 | 22.68 | 22.92 | 22.56 | 22.67 | 46,486 | -0.12(-0.52%) |
Dec 27, 2023 | 22.98 | 22.98 | 22.70 | 22.78 | 34,674 | -0.07(-0.30%) |
Dec 26, 2023 | 22.65 | 22.96 | 22.54 | 22.85 | 28,994 | +0.34(+1.53%) |
Dec 22, 2023 | 22.46 | 22.75 | 22.46 | 22.51 | 33,454 | +0.23(+1.01%) |
Dec 21, 2023 | 22.31 | 22.31 | 22.09 | 22.28 | 37,744 | +0.16(+0.71%) |
Dec 20, 2023 | 22.34 | 22.85 | 22.10 | 22.13 | 65,696 | -0.18(-0.79%) |
Dec 19, 2023 | 21.89 | 22.34 | 21.89 | 22.30 | 55,283 | +0.46(+2.11%) |
Dec 18, 2023 | 22.14 | 22.30 | 21.69 | 21.84 | 53,167 | -0.26(-1.16%) |
Dec 15, 2023 | 22.19 | 22.53 | 22.07 | 22.10 | 227,711 | +0.26(+1.17%) |
Dec 14, 2023 | 22.19 | 22.56 | 21.52 | 21.84 | 144,993 | +0.06(+0.27%) |
Dec 13, 2023 | 20.65 | 21.79 | 20.37 | 21.78 | 107,786 | +1.27(+6.18%) |
Dec 12, 2023 | 20.53 | 20.62 | 20.31 | 20.52 | 37,921 | +0.02(+0.10%) |
Dec 11, 2023 | 20.43 | 20.82 | 20.41 | 20.50 | 95,765 | +0.12(+0.58%) |
Dec 08, 2023 | 20.27 | 20.73 | 20.23 | 20.38 | 69,235 | +0.07(+0.34%) |
Dec 07, 2023 | 20.29 | 20.42 | 19.96 | 20.31 | 68,630 | +0.18(+0.88%) |
Dec 06, 2023 | 20.36 | 20.73 | 20.07 | 20.13 | 85,429 | +0.00(+0.00%) |
Dec 05, 2023 | 20.37 | 20.57 | 20.11 | 20.13 | 60,656 | -0.25(-1.21%) |
Dec 04, 2023 | 20.45 | 20.70 | 20.22 | 20.38 | 108,203 | -0.01(-0.05%) |