Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.64 | 20.77 | 20.44 | 20.63 | 1,738,874 | +0.10(+0.48%) |
Feb 28, 2024 | 21.17 | 21.17 | 20.45 | 20.53 | 1,426,682 | -0.64(-3.01%) |
Feb 27, 2024 | 20.97 | 21.19 | 20.88 | 21.17 | 1,262,327 | +0.33(+1.60%) |
Feb 26, 2024 | 21.08 | 21.16 | 20.83 | 20.83 | 1,261,839 | -0.33(-1.57%) |
Feb 23, 2024 | 20.89 | 21.25 | 20.87 | 21.17 | 896,378 | +0.25(+1.22%) |
Feb 22, 2024 | 20.76 | 20.94 | 20.50 | 20.91 | 1,143,266 | +0.06(+0.28%) |
Feb 21, 2024 | 20.89 | 21.13 | 20.60 | 20.85 | 1,127,445 | -0.14(-0.65%) |
Feb 20, 2024 | 20.82 | 21.22 | 20.76 | 20.99 | 1,439,018 | +0.10(+0.47%) |
Feb 16, 2024 | 21.14 | 21.19 | 21.14 | 20.89 | 1,813,949 | -0.29(-1.39%) |
Feb 15, 2024 | 21.06 | 21.69 | 21.06 | 21.19 | 1,012,209 | +0.16(+0.75%) |
Feb 14, 2024 | 20.60 | 21.12 | 20.53 | 21.03 | 1,499,127 | +0.47(+2.29%) |
Feb 13, 2024 | 21.25 | 21.49 | 20.37 | 20.56 | 4,829,064 | -0.82(-3.85%) |
Feb 12, 2024 | 20.86 | 21.54 | 20.79 | 21.38 | 4,744,090 | +0.59(+2.82%) |
Feb 09, 2024 | 20.59 | 20.89 | 20.48 | 20.79 | 1,348,671 | +0.19(+0.90%) |
Feb 08, 2024 | 20.65 | 20.72 | 20.22 | 20.61 | 1,955,681 | -0.23(-1.13%) |
Feb 07, 2024 | 21.19 | 21.63 | 20.69 | 20.84 | 1,647,806 | -0.23(-1.11%) |
Feb 06, 2024 | 22.01 | 22.41 | 21.04 | 21.08 | 3,681,583 | +0.57(+2.77%) |
Feb 05, 2024 | 20.76 | 20.80 | 20.50 | 20.51 | 1,035,043 | -0.30(-1.46%) |
Feb 02, 2024 | 21.19 | 21.22 | 20.80 | 20.81 | 710,621 | -0.49(-2.30%) |
Feb 01, 2024 | 21.18 | 21.32 | 20.98 | 21.30 | 883,313 | +0.14(+0.65%) |
Jan 31, 2024 | 21.70 | 21.86 | 21.15 | 21.17 | 973,376 | -0.49(-2.26%) |
Jan 30, 2024 | 21.48 | 21.68 | 21.31 | 21.66 | 1,958,761 | +0.08(+0.36%) |
Jan 29, 2024 | 21.30 | 21.59 | 21.17 | 21.58 | 747,401 | +0.27(+1.29%) |
Jan 26, 2024 | 21.59 | 21.74 | 21.12 | 21.30 | 1,240,351 | -0.16(-0.73%) |
Jan 25, 2024 | 21.55 | 21.58 | 21.16 | 21.46 | 782,101 | +0.06(+0.27%) |
Jan 24, 2024 | 21.55 | 21.72 | 21.29 | 21.40 | 567,795 | -0.23(-1.04%) |
Jan 23, 2024 | 22.06 | 22.14 | 21.56 | 21.63 | 557,139 | -0.23(-1.03%) |
Jan 22, 2024 | 21.78 | 22.18 | 21.72 | 21.85 | 646,355 | +0.22(+1.00%) |
Jan 19, 2024 | 21.72 | 21.72 | 21.40 | 21.64 | 587,602 | +0.01(+0.05%) |
Jan 18, 2024 | 21.61 | 21.65 | 21.38 | 21.63 | 745,656 | +0.18(+0.82%) |
Jan 17, 2024 | 21.55 | 21.97 | 21.41 | 21.45 | 670,726 | -0.32(-1.48%) |
Jan 16, 2024 | 21.47 | 21.77 | 21.21 | 21.77 | 685,090 | +0.17(+0.77%) |
Jan 12, 2024 | 21.91 | 22.09 | 21.24 | 21.61 | 894,999 | -0.17(-0.76%) |
Jan 11, 2024 | 21.90 | 21.96 | 21.66 | 21.77 | 622,054 | -0.16(-0.71%) |
Jan 10, 2024 | 21.96 | 22.17 | 21.67 | 21.93 | 1,019,474 | +0.05(+0.22%) |
Jan 09, 2024 | 22.13 | 22.27 | 21.86 | 21.88 | 1,585,680 | -0.40(-1.80%) |
Jan 08, 2024 | 22.07 | 22.53 | 22.01 | 22.28 | 1,185,306 | +0.13(+0.57%) |
Jan 05, 2024 | 21.82 | 22.19 | 21.71 | 22.16 | 1,667,282 | +0.28(+1.30%) |
Jan 04, 2024 | 21.71 | 22.10 | 21.57 | 21.87 | 697,849 | +0.20(+0.90%) |
Jan 03, 2024 | 21.96 | 22.04 | 21.64 | 21.68 | 745,008 | -0.58(-2.60%) |
Jan 02, 2024 | 21.72 | 22.40 | 21.61 | 22.25 | 828,587 | +0.36(+1.66%) |
Dec 29, 2023 | 21.92 | 22.01 | 21.70 | 21.89 | 602,375 | -0.12(-0.53%) |
Dec 28, 2023 | 21.76 | 22.03 | 21.76 | 22.01 | 517,131 | +0.14(+0.63%) |
Dec 27, 2023 | 22.16 | 22.20 | 21.79 | 21.87 | 650,597 | -0.25(-1.15%) |
Dec 26, 2023 | 22.40 | 22.41 | 22.13 | 22.13 | 988,246 | -0.15(-0.66%) |
Dec 22, 2023 | 22.14 | 22.47 | 22.13 | 22.27 | 845,452 | +0.18(+0.80%) |
Dec 21, 2023 | 21.81 | 22.10 | 21.73 | 22.10 | 650,492 | +0.41(+1.90%) |
Dec 20, 2023 | 21.94 | 22.18 | 21.66 | 21.69 | 901,142 | -0.35(-1.60%) |
Dec 19, 2023 | 21.37 | 22.13 | 21.37 | 22.04 | 1,195,642 | +0.72(+3.40%) |
Dec 18, 2023 | 21.75 | 21.77 | 21.29 | 21.31 | 969,902 | -0.40(-1.85%) |
Dec 15, 2023 | 21.87 | 21.92 | 21.41 | 21.71 | 3,919,951 | -0.25(-1.16%) |
Dec 14, 2023 | 21.77 | 22.27 | 21.75 | 21.97 | 1,096,529 | +0.37(+1.72%) |
Dec 13, 2023 | 21.10 | 21.64 | 20.90 | 21.60 | 1,267,897 | +0.49(+2.32%) |
Dec 12, 2023 | 20.83 | 21.21 | 20.68 | 21.11 | 904,178 | +0.24(+1.17%) |
Dec 11, 2023 | 20.59 | 20.89 | 20.56 | 20.86 | 816,087 | +0.30(+1.48%) |
Dec 08, 2023 | 20.62 | 20.63 | 20.33 | 20.56 | 737,053 | -0.06(-0.28%) |
Dec 07, 2023 | 20.64 | 20.73 | 20.45 | 20.62 | 775,409 | -0.04(-0.19%) |
Dec 06, 2023 | 20.40 | 20.68 | 20.33 | 20.66 | 685,069 | +0.36(+1.78%) |
Dec 05, 2023 | 20.68 | 20.73 | 20.20 | 20.29 | 904,764 | -0.40(-1.94%) |
Dec 04, 2023 | 20.37 | 20.73 | 20.33 | 20.70 | 811,738 | +0.26(+1.29%) |