Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.21 | 22.34 | 22.21 | 22.34 | 9,770 | +0.13(+0.59%) |
Feb 28, 2024 | 22.24 | 22.24 | 22.17 | 22.21 | 2,707 | -0.07(-0.31%) |
Feb 27, 2024 | 22.18 | 22.28 | 22.18 | 22.28 | 10,597 | +0.05(+0.20%) |
Feb 26, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 29,280 | +0.04(+0.16%) |
Feb 23, 2024 | 22.20 | 22.25 | 22.16 | 22.20 | 6,271 | -0.02(-0.09%) |
Feb 22, 2024 | 22.19 | 22.27 | 22.19 | 22.22 | 9,793 | +0.38(+1.75%) |
Feb 21, 2024 | 21.82 | 21.84 | 21.71 | 21.84 | 3,749 | -0.06(-0.29%) |
Feb 20, 2024 | 21.96 | 21.96 | 21.79 | 21.90 | 20,792 | -0.06(-0.28%) |
Feb 16, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 4,016 | -0.16(-0.72%) |
Feb 15, 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 9,154 | +0.06(+0.25%) |
Feb 14, 2024 | 22.02 | 22.06 | 21.95 | 22.06 | 10,495 | +0.21(+0.98%) |
Feb 13, 2024 | 21.94 | 21.99 | 21.81 | 21.85 | 10,954 | -0.27(-1.22%) |
Feb 12, 2024 | 22.16 | 22.25 | 22.10 | 22.12 | 6,497 | -0.02(-0.09%) |
Feb 09, 2024 | 22.15 | 22.20 | 22.13 | 22.14 | 9,332 | +0.06(+0.27%) |
Feb 08, 2024 | 22.08 | 22.08 | 22.04 | 22.08 | 17,514 | +0.02(+0.09%) |
Feb 07, 2024 | 22.05 | 22.07 | 21.98 | 22.06 | 98,781 | +0.20(+0.91%) |
Feb 06, 2024 | 21.88 | 21.90 | 21.77 | 21.86 | 22,771 | -0.01(-0.05%) |
Feb 05, 2024 | 21.97 | 21.97 | 21.86 | 21.87 | 14,143 | -0.01(-0.05%) |
Feb 02, 2024 | 21.85 | 21.96 | 21.78 | 21.88 | 15,917 | +0.19(+0.88%) |
Feb 01, 2024 | 21.64 | 21.74 | 21.61 | 21.69 | 10,829 | +0.18(+0.83%) |
Jan 31, 2024 | 21.57 | 21.74 | 21.51 | 21.51 | 9,076 | -0.32(-1.47%) |
Jan 30, 2024 | 21.88 | 21.88 | 21.76 | 21.83 | 7,100 | -0.09(-0.41%) |
Jan 29, 2024 | 21.76 | 21.92 | 21.76 | 21.92 | 3,515 | +0.13(+0.60%) |
Jan 26, 2024 | 21.78 | 21.82 | 21.72 | 21.79 | 4,346 | -0.03(-0.11%) |
Jan 25, 2024 | 21.96 | 21.96 | 21.78 | 21.82 | 29,585 | -0.01(-0.02%) |
Jan 24, 2024 | 21.86 | 21.95 | 21.82 | 21.82 | 7,373 | +0.05(+0.25%) |
Jan 23, 2024 | 21.77 | 21.78 | 21.69 | 21.77 | 2,930 | +0.06(+0.26%) |
Jan 22, 2024 | 21.74 | 21.74 | 21.70 | 21.71 | 2,904 | +0.07(+0.33%) |
Jan 19, 2024 | 21.51 | 21.69 | 21.45 | 21.64 | 5,553 | +0.24(+1.12%) |
Jan 18, 2024 | 21.32 | 21.40 | 21.25 | 21.40 | 6,154 | +0.25(+1.16%) |
Jan 17, 2024 | 21.02 | 21.15 | 21.02 | 21.15 | 5,138 | -0.07(-0.35%) |
Jan 16, 2024 | 21.22 | 21.27 | 21.16 | 21.23 | 3,757 | -0.02(-0.10%) |
Jan 12, 2024 | 21.24 | 21.28 | 21.21 | 21.25 | 30,443 | +0.03(+0.16%) |
Jan 11, 2024 | 21.29 | 21.29 | 21.09 | 21.22 | 1,496 | +0.01(+0.03%) |
Jan 10, 2024 | 21.07 | 21.23 | 21.04 | 21.21 | 35,631 | +0.21(+1.00%) |
Jan 09, 2024 | 20.91 | 21.08 | 20.91 | 21.00 | 16,145 | -0.05(-0.24%) |
Jan 08, 2024 | 20.77 | 21.05 | 20.77 | 21.05 | 83,558 | +0.38(+1.82%) |
Jan 05, 2024 | 20.65 | 20.78 | 20.60 | 20.67 | 71,379 | +0.03(+0.14%) |
Jan 04, 2024 | 20.67 | 20.74 | 20.64 | 20.64 | 6,477 | -0.07(-0.34%) |
Jan 03, 2024 | 20.76 | 20.80 | 20.68 | 20.71 | 22,039 | -0.18(-0.87%) |
Jan 02, 2024 | 21.07 | 21.11 | 20.80 | 20.90 | 139,154 | -0.27(-1.29%) |
Dec 29, 2023 | 21.10 | 21.21 | 21.10 | 21.17 | 62,910 | +0.01(+0.07%) |
Dec 28, 2023 | 21.21 | 21.21 | 21.13 | 21.16 | 72,037 | -0.01(-0.07%) |
Dec 27, 2023 | 21.19 | 21.20 | 21.13 | 21.17 | 29,714 | -0.03(-0.12%) |
Dec 26, 2023 | 21.18 | 21.20 | 21.15 | 21.20 | 55,834 | +0.04(+0.17%) |
Dec 22, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 37,130 | +0.02(+0.09%) |
Dec 21, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 4,869 | +0.00(+0.00%) |
Dec 20, 2023 | 21.10 | 21.17 | 21.10 | 21.14 | 1,499 | +0.00(+0.02%) |
Dec 19, 2023 | 21.16 | 21.16 | 21.10 | 21.13 | 7,152 | -0.01(-0.03%) |
Dec 18, 2023 | 21.10 | 21.14 | 21.10 | 21.14 | 6,637 | +0.04(+0.17%) |
Dec 15, 2023 | 21.12 | 21.12 | 21.10 | 21.10 | 5,327 | -0.03(-0.12%) |
Dec 14, 2023 | 21.13 | 21.13 | 21.02 | 21.13 | 4,981 | +0.00(+0.02%) |
Dec 13, 2023 | 21.16 | 21.16 | 21.09 | 21.12 | 30,151 | +0.00(+0.00%) |
Dec 12, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 2,371 | -0.00(-0.00%) |
Dec 11, 2023 | 21.09 | 21.12 | 21.09 | 21.12 | 3,486 | +0.01(+0.03%) |
Dec 08, 2023 | 21.08 | 21.12 | 21.08 | 21.12 | 942 | +0.01(+0.04%) |
Dec 07, 2023 | 21.09 | 21.15 | 21.07 | 21.11 | 13,955 | +0.00(+0.02%) |
Dec 06, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 178 | +0.00(+0.00%) |
Dec 05, 2023 | 21.07 | 21.14 | 21.07 | 21.10 | 2,532 | +0.03(+0.17%) |
Dec 04, 2023 | 21.07 | 21.07 | 21.05 | 21.07 | 6,733 | -0.02(-0.11%) |