Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.89 | 21.11 | 20.76 | 20.95 | 5,189,004 | +0.14(+0.67%) |
Feb 28, 2024 | 20.63 | 20.99 | 20.45 | 20.81 | 3,789,277 | +0.21(+1.02%) |
Feb 27, 2024 | 21.08 | 21.09 | 20.52 | 20.60 | 2,395,733 | -0.30(-1.44%) |
Feb 26, 2024 | 20.83 | 21.10 | 20.69 | 20.90 | 1,702,133 | +0.17(+0.82%) |
Feb 23, 2024 | 20.50 | 20.75 | 20.30 | 20.73 | 2,031,571 | -0.01(-0.05%) |
Feb 22, 2024 | 20.63 | 20.91 | 20.50 | 20.74 | 2,555,368 | -0.30(-1.43%) |
Feb 21, 2024 | 19.97 | 21.45 | 19.97 | 21.04 | 7,707,729 | +1.36(+6.91%) |
Feb 20, 2024 | 19.81 | 19.88 | 19.58 | 19.68 | 1,836,358 | -0.26(-1.30%) |
Feb 16, 2024 | 19.94 | 20.06 | 19.74 | 19.94 | 2,657,950 | -0.04(-0.20%) |
Feb 15, 2024 | 19.35 | 20.16 | 19.33 | 19.98 | 4,316,187 | +0.75(+3.90%) |
Feb 14, 2024 | 19.50 | 19.54 | 19.07 | 19.23 | 3,091,730 | -0.23(-1.18%) |
Feb 13, 2024 | 19.82 | 19.83 | 19.26 | 19.46 | 3,108,350 | -0.54(-2.70%) |
Feb 12, 2024 | 19.74 | 20.33 | 19.69 | 20.00 | 2,301,337 | +0.25(+1.27%) |
Feb 09, 2024 | 19.96 | 20.08 | 19.57 | 19.75 | 3,916,390 | -0.45(-2.23%) |
Feb 08, 2024 | 20.10 | 20.35 | 20.10 | 20.20 | 1,753,047 | +0.05(+0.25%) |
Feb 07, 2024 | 20.10 | 20.24 | 19.92 | 20.15 | 1,942,699 | +0.12(+0.60%) |
Feb 06, 2024 | 19.78 | 20.23 | 19.65 | 20.03 | 1,653,294 | +0.26(+1.32%) |
Feb 05, 2024 | 19.84 | 19.91 | 19.61 | 19.77 | 2,903,158 | -0.12(-0.60%) |
Feb 02, 2024 | 20.13 | 20.16 | 19.84 | 19.89 | 2,157,024 | -0.34(-1.68%) |
Feb 01, 2024 | 20.31 | 20.45 | 20.08 | 20.23 | 2,340,906 | +0.03(+0.15%) |
Jan 31, 2024 | 20.83 | 20.85 | 20.20 | 20.20 | 2,775,765 | -0.66(-3.16%) |
Jan 30, 2024 | 20.36 | 20.91 | 20.25 | 20.86 | 2,240,602 | +0.37(+1.81%) |
Jan 29, 2024 | 20.51 | 20.53 | 20.25 | 20.49 | 2,865,917 | -0.07(-0.34%) |
Jan 26, 2024 | 20.53 | 20.59 | 19.96 | 20.56 | 4,491,444 | +0.14(+0.69%) |
Jan 25, 2024 | 20.30 | 21.12 | 19.80 | 20.42 | 8,841,426 | +0.34(+1.69%) |
Jan 24, 2024 | 19.97 | 20.19 | 19.92 | 20.08 | 4,576,534 | +0.27(+1.36%) |
Jan 23, 2024 | 19.87 | 20.02 | 19.76 | 19.81 | 3,078,162 | -0.08(-0.40%) |
Jan 22, 2024 | 19.78 | 20.03 | 19.61 | 19.89 | 2,656,180 | +0.08(+0.40%) |
Jan 19, 2024 | 19.47 | 19.83 | 19.36 | 19.81 | 4,817,988 | +0.38(+1.96%) |
Jan 18, 2024 | 19.60 | 19.60 | 19.16 | 19.43 | 3,096,419 | +0.00(+0.00%) |
Jan 17, 2024 | 19.40 | 19.57 | 19.21 | 19.43 | 3,443,870 | -0.07(-0.36%) |
Jan 16, 2024 | 19.92 | 19.94 | 19.46 | 19.50 | 2,089,109 | -0.62(-3.08%) |
Jan 12, 2024 | 20.13 | 20.23 | 19.88 | 20.12 | 1,666,325 | +0.29(+1.46%) |
Jan 11, 2024 | 19.94 | 20.07 | 19.66 | 19.83 | 3,031,378 | -0.11(-0.55%) |
Jan 10, 2024 | 20.29 | 20.29 | 19.74 | 19.94 | 2,024,357 | -0.39(-1.92%) |
Jan 09, 2024 | 20.66 | 20.66 | 20.08 | 20.33 | 2,794,772 | -0.26(-1.26%) |
Jan 08, 2024 | 20.41 | 20.64 | 20.10 | 20.59 | 3,059,785 | -0.07(-0.34%) |
Jan 05, 2024 | 20.64 | 20.76 | 20.39 | 20.66 | 1,784,482 | +0.29(+1.42%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.30 | 20.37 | 2,618,494 | -0.27(-1.31%) |
Jan 03, 2024 | 20.40 | 20.88 | 20.30 | 20.64 | 2,725,003 | +0.29(+1.43%) |
Jan 02, 2024 | 20.23 | 20.60 | 20.17 | 20.35 | 2,020,939 | +0.35(+1.75%) |
Dec 29, 2023 | 20.24 | 20.32 | 20.00 | 20.00 | 2,028,386 | -0.26(-1.28%) |
Dec 28, 2023 | 20.32 | 20.52 | 20.20 | 20.26 | 1,744,119 | -0.09(-0.44%) |
Dec 27, 2023 | 20.67 | 20.68 | 20.27 | 20.35 | 1,718,737 | -0.20(-0.97%) |
Dec 26, 2023 | 20.54 | 20.79 | 20.41 | 20.55 | 1,516,444 | +0.07(+0.34%) |
Dec 22, 2023 | 20.59 | 20.65 | 20.39 | 20.48 | 1,700,916 | +0.02(+0.10%) |
Dec 21, 2023 | 20.04 | 20.47 | 20.02 | 20.46 | 2,698,715 | +0.49(+2.45%) |
Dec 20, 2023 | 20.18 | 20.38 | 19.95 | 19.97 | 2,942,812 | -0.17(-0.84%) |
Dec 19, 2023 | 19.70 | 20.21 | 19.58 | 20.14 | 2,203,834 | +0.35(+1.77%) |
Dec 18, 2023 | 20.39 | 20.39 | 19.66 | 19.79 | 3,732,989 | -0.21(-1.05%) |
Dec 15, 2023 | 20.23 | 20.25 | 19.91 | 20.00 | 4,363,011 | -0.21(-1.04%) |
Dec 14, 2023 | 20.16 | 20.33 | 19.97 | 20.21 | 3,074,328 | +0.25(+1.25%) |
Dec 13, 2023 | 19.54 | 20.00 | 19.48 | 19.96 | 6,249,767 | +0.53(+2.73%) |
Dec 12, 2023 | 19.46 | 19.77 | 19.34 | 19.43 | 2,189,432 | -0.40(-2.02%) |
Dec 11, 2023 | 19.81 | 20.04 | 19.70 | 19.83 | 2,175,490 | -0.22(-1.10%) |
Dec 08, 2023 | 20.01 | 20.14 | 19.75 | 20.05 | 2,139,238 | +0.19(+0.96%) |
Dec 07, 2023 | 19.76 | 19.96 | 19.68 | 19.86 | 2,878,933 | +0.11(+0.56%) |
Dec 06, 2023 | 20.16 | 20.38 | 19.75 | 19.75 | 2,997,084 | -0.59(-2.90%) |
Dec 05, 2023 | 20.99 | 21.06 | 20.25 | 20.34 | 2,341,709 | -0.56(-2.68%) |
Dec 04, 2023 | 21.20 | 21.32 | 20.81 | 20.90 | 3,892,790 | -0.17(-0.81%) |