Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.55 | 21.62 | 21.36 | 21.56 | 1,315,540 | +0.17(+0.79%) |
Feb 28, 2024 | 21.27 | 21.49 | 21.24 | 21.39 | 858,161 | +0.11(+0.51%) |
Feb 27, 2024 | 21.24 | 21.29 | 21.12 | 21.28 | 937,783 | +0.18(+0.85%) |
Feb 26, 2024 | 21.09 | 21.16 | 20.95 | 21.10 | 973,378 | -0.08(-0.38%) |
Feb 23, 2024 | 20.96 | 21.23 | 20.86 | 21.18 | 1,133,253 | +0.25(+1.19%) |
Feb 22, 2024 | 20.86 | 20.95 | 20.66 | 20.94 | 906,678 | +0.10(+0.48%) |
Feb 21, 2024 | 20.76 | 20.89 | 20.69 | 20.84 | 840,052 | +0.09(+0.43%) |
Feb 20, 2024 | 20.67 | 20.90 | 20.60 | 20.75 | 1,147,095 | -0.04(-0.19%) |
Feb 16, 2024 | 20.67 | 20.91 | 20.64 | 20.79 | 1,358,896 | +0.05(+0.24%) |
Feb 15, 2024 | 20.75 | 20.91 | 20.61 | 20.74 | 1,131,624 | +0.10(+0.48%) |
Feb 14, 2024 | 20.42 | 20.66 | 20.29 | 20.64 | 1,084,614 | +0.40(+1.97%) |
Feb 13, 2024 | 20.19 | 20.34 | 20.03 | 20.24 | 1,839,470 | -0.25(-1.21%) |
Feb 12, 2024 | 20.21 | 20.55 | 20.21 | 20.49 | 1,251,487 | +0.24(+1.18%) |
Feb 09, 2024 | 19.75 | 20.33 | 19.75 | 20.25 | 2,152,854 | +0.48(+2.41%) |
Feb 08, 2024 | 18.98 | 19.89 | 18.84 | 19.77 | 2,131,123 | +0.22(+1.12%) |
Feb 07, 2024 | 19.46 | 19.61 | 19.34 | 19.55 | 931,036 | +0.18(+0.92%) |
Feb 06, 2024 | 19.26 | 19.43 | 19.16 | 19.37 | 1,036,795 | +0.10(+0.52%) |
Feb 05, 2024 | 19.46 | 19.49 | 19.24 | 19.27 | 1,228,378 | -0.43(-2.17%) |
Feb 02, 2024 | 19.66 | 19.83 | 19.51 | 19.70 | 1,376,752 | -0.14(-0.70%) |
Feb 01, 2024 | 19.45 | 19.85 | 19.42 | 19.84 | 768,825 | +0.44(+2.26%) |
Jan 31, 2024 | 19.64 | 19.74 | 19.40 | 19.40 | 1,143,044 | -0.19(-0.96%) |
Jan 30, 2024 | 19.31 | 19.65 | 19.31 | 19.59 | 620,752 | +0.13(+0.66%) |
Jan 29, 2024 | 19.33 | 19.50 | 19.24 | 19.46 | 681,574 | +0.12(+0.62%) |
Jan 26, 2024 | 19.46 | 19.56 | 19.26 | 19.34 | 1,079,441 | +0.00(+0.00%) |
Jan 25, 2024 | 19.06 | 19.35 | 19.04 | 19.34 | 1,048,935 | +0.51(+2.69%) |
Jan 24, 2024 | 19.05 | 19.06 | 18.78 | 18.84 | 1,164,415 | -0.03(-0.16%) |
Jan 23, 2024 | 19.19 | 19.23 | 18.78 | 18.87 | 866,757 | -0.23(-1.20%) |
Jan 22, 2024 | 19.01 | 19.14 | 18.95 | 19.10 | 697,763 | +0.19(+1.00%) |
Jan 19, 2024 | 18.90 | 18.99 | 18.69 | 18.91 | 1,006,675 | +0.03(+0.16%) |
Jan 18, 2024 | 18.87 | 18.91 | 18.77 | 18.88 | 813,507 | +0.04(+0.21%) |
Jan 17, 2024 | 18.81 | 18.92 | 18.74 | 18.84 | 914,551 | -0.16(-0.84%) |
Jan 16, 2024 | 19.25 | 19.27 | 18.98 | 19.00 | 908,732 | -0.39(-2.00%) |
Jan 12, 2024 | 19.56 | 19.61 | 19.31 | 19.38 | 792,695 | -0.05(-0.26%) |
Jan 11, 2024 | 19.36 | 19.49 | 19.19 | 19.43 | 1,548,826 | -0.05(-0.26%) |
Jan 10, 2024 | 19.52 | 19.54 | 19.36 | 19.48 | 701,834 | -0.07(-0.36%) |
Jan 09, 2024 | 19.59 | 19.59 | 19.44 | 19.55 | 629,338 | -0.13(-0.66%) |
Jan 08, 2024 | 19.37 | 19.68 | 19.32 | 19.68 | 1,074,576 | +0.27(+1.38%) |
Jan 05, 2024 | 19.24 | 19.52 | 19.18 | 19.41 | 1,834,072 | +0.13(+0.67%) |
Jan 04, 2024 | 19.32 | 19.51 | 19.26 | 19.28 | 1,131,838 | -0.14(-0.72%) |
Jan 03, 2024 | 19.45 | 19.51 | 19.28 | 19.42 | 1,126,217 | -0.18(-0.91%) |
Jan 02, 2024 | 19.59 | 19.73 | 19.47 | 19.60 | 1,236,742 | -0.09(-0.45%) |
Dec 29, 2023 | 19.66 | 19.76 | 19.60 | 19.69 | 648,972 | -0.05(-0.25%) |
Dec 28, 2023 | 19.69 | 19.88 | 19.69 | 19.74 | 646,745 | -0.01(-0.05%) |
Dec 27, 2023 | 19.93 | 19.98 | 19.71 | 19.75 | 630,912 | -0.18(-0.90%) |
Dec 26, 2023 | 19.71 | 19.98 | 19.67 | 19.93 | 658,523 | +0.23(+1.16%) |
Dec 22, 2023 | 19.73 | 19.87 | 19.64 | 19.70 | 640,877 | +0.11(+0.56%) |
Dec 21, 2023 | 19.62 | 19.80 | 19.46 | 19.59 | 928,920 | +0.05(+0.25%) |
Dec 20, 2023 | 19.77 | 19.90 | 19.54 | 19.54 | 1,169,221 | -0.24(-1.21%) |
Dec 19, 2023 | 19.49 | 19.82 | 19.49 | 19.78 | 1,137,334 | +0.35(+1.79%) |
Dec 18, 2023 | 19.51 | 19.51 | 19.26 | 19.43 | 1,982,946 | -0.05(-0.26%) |
Dec 15, 2023 | 19.67 | 19.69 | 19.42 | 19.48 | 2,838,288 | -0.25(-1.26%) |
Dec 14, 2023 | 19.91 | 20.17 | 19.69 | 19.73 | 1,266,029 | -0.04(-0.20%) |
Dec 13, 2023 | 19.11 | 19.78 | 19.04 | 19.77 | 1,301,411 | +0.67(+3.51%) |
Dec 12, 2023 | 19.15 | 19.18 | 18.94 | 19.10 | 902,127 | -0.05(-0.26%) |
Dec 11, 2023 | 19.10 | 19.24 | 19.01 | 19.15 | 937,480 | +0.07(+0.36%) |
Dec 08, 2023 | 18.94 | 19.14 | 18.90 | 19.08 | 874,006 | +0.14(+0.73%) |
Dec 07, 2023 | 18.94 | 18.99 | 18.81 | 18.94 | 739,219 | +0.05(+0.26%) |
Dec 06, 2023 | 18.92 | 19.03 | 18.87 | 18.89 | 919,072 | +0.13(+0.68%) |
Dec 05, 2023 | 19.08 | 19.08 | 18.76 | 18.76 | 837,435 | -0.34(-1.76%) |
Dec 04, 2023 | 19.01 | 19.21 | 19.01 | 19.10 | 750,630 | +0.02(+0.10%) |