Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.56 | 21.63 | 21.53 | 21.60 | 75,872 | +0.01(+0.05%) |
Feb 28, 2024 | 21.62 | 21.76 | 21.59 | 21.59 | 37,940 | -0.07(-0.32%) |
Feb 27, 2024 | 21.59 | 21.69 | 21.55 | 21.66 | 15,715 | +0.06(+0.27%) |
Feb 26, 2024 | 21.64 | 21.74 | 21.55 | 21.60 | 123,699 | -0.04(-0.18%) |
Feb 23, 2024 | 21.62 | 21.69 | 21.62 | 21.64 | 5,828 | -0.01(-0.07%) |
Feb 22, 2024 | 21.58 | 21.67 | 21.48 | 21.66 | 57,137 | +0.09(+0.41%) |
Feb 21, 2024 | 21.59 | 21.63 | 21.49 | 21.57 | 23,993 | -0.02(-0.09%) |
Feb 20, 2024 | 21.53 | 21.63 | 21.51 | 21.59 | 66,936 | +0.08(+0.37%) |
Feb 16, 2024 | 21.51 | 21.58 | 21.37 | 21.51 | 27,059 | +0.01(+0.05%) |
Feb 15, 2024 | 21.38 | 21.53 | 21.36 | 21.50 | 24,030 | +0.06(+0.28%) |
Feb 14, 2024 | 21.45 | 21.63 | 21.35 | 21.44 | 61,005 | +0.01(+0.05%) |
Feb 13, 2024 | 21.47 | 21.52 | 21.32 | 21.43 | 9,849 | -0.02(-0.09%) |
Feb 12, 2024 | 21.49 | 21.56 | 21.36 | 21.45 | 19,039 | -0.05(-0.23%) |
Feb 09, 2024 | 21.38 | 21.62 | 21.38 | 21.50 | 10,902 | +0.12(+0.55%) |
Feb 08, 2024 | 21.41 | 21.54 | 21.38 | 21.38 | 24,594 | -0.06(-0.28%) |
Feb 07, 2024 | 21.43 | 21.53 | 21.38 | 21.44 | 37,642 | +0.06(+0.28%) |
Feb 06, 2024 | 21.38 | 21.55 | 21.36 | 21.38 | 70,857 | +0.00(+0.00%) |
Feb 05, 2024 | 21.44 | 21.49 | 21.29 | 21.38 | 70,615 | -0.03(-0.14%) |
Feb 02, 2024 | 21.28 | 21.57 | 21.28 | 21.41 | 93,755 | +0.06(+0.28%) |
Feb 01, 2024 | 21.28 | 21.45 | 21.24 | 21.35 | 45,494 | +0.02(+0.09%) |
Jan 31, 2024 | 21.40 | 21.50 | 21.26 | 21.33 | 23,895 | -0.14(-0.64%) |
Jan 30, 2024 | 21.53 | 21.53 | 21.42 | 21.47 | 34,045 | -0.02(-0.09%) |
Jan 29, 2024 | 21.47 | 21.50 | 21.36 | 21.49 | 14,224 | +0.07(+0.32%) |
Jan 26, 2024 | 21.41 | 21.51 | 21.39 | 21.42 | 20,822 | -0.05(-0.23%) |
Jan 25, 2024 | 21.36 | 21.47 | 21.31 | 21.47 | 42,305 | +0.11(+0.51%) |
Jan 24, 2024 | 21.26 | 21.43 | 21.26 | 21.36 | 32,146 | +0.05(+0.23%) |
Jan 23, 2024 | 21.30 | 21.38 | 21.18 | 21.31 | 115,346 | +0.00(+0.00%) |
Jan 22, 2024 | 21.33 | 21.40 | 21.29 | 21.31 | 32,657 | -0.02(-0.09%) |
Jan 19, 2024 | 21.33 | 21.34 | 21.18 | 21.33 | 34,806 | +0.08(+0.37%) |
Jan 18, 2024 | 21.23 | 21.30 | 21.17 | 21.25 | 33,406 | -0.01(-0.05%) |
Jan 17, 2024 | 21.24 | 21.30 | 21.09 | 21.26 | 50,958 | +0.01(+0.05%) |
Jan 16, 2024 | 21.34 | 21.33 | 21.19 | 21.25 | 23,291 | -0.11(-0.51%) |
Jan 12, 2024 | 21.39 | 21.40 | 21.23 | 21.36 | 88,926 | +0.07(+0.32%) |
Jan 11, 2024 | 21.24 | 21.37 | 21.13 | 21.29 | 87,713 | -0.05(-0.23%) |
Jan 10, 2024 | 21.19 | 21.38 | 21.11 | 21.34 | 78,800 | +0.07(+0.32%) |
Jan 09, 2024 | 21.30 | 21.30 | 21.12 | 21.27 | 59,277 | +0.11(+0.51%) |
Jan 08, 2024 | 21.14 | 21.32 | 21.05 | 21.17 | 120,293 | +0.02(+0.09%) |
Jan 05, 2024 | 21.14 | 21.17 | 21.04 | 21.15 | 55,986 | +0.04(+0.19%) |
Jan 04, 2024 | 21.17 | 21.17 | 21.04 | 21.11 | 12,273 | +0.04(+0.19%) |
Jan 03, 2024 | 21.05 | 21.18 | 21.04 | 21.07 | 56,133 | -0.13(-0.60%) |
Jan 02, 2024 | 21.17 | 21.24 | 21.09 | 21.19 | 42,147 | -0.00(-0.02%) |
Dec 29, 2023 | 21.41 | 21.41 | 21.17 | 21.20 | 33,801 | -0.07(-0.32%) |
Dec 28, 2023 | 21.38 | 21.43 | 21.24 | 21.27 | 34,820 | -0.04(-0.21%) |
Dec 27, 2023 | 21.34 | 21.36 | 21.23 | 21.31 | 56,442 | +0.08(+0.37%) |
Dec 26, 2023 | 21.22 | 21.30 | 21.21 | 21.23 | 18,888 | +0.02(+0.09%) |
Dec 22, 2023 | 21.29 | 21.43 | 21.17 | 21.21 | 30,356 | -0.06(-0.29%) |
Dec 21, 2023 | 21.13 | 21.28 | 21.12 | 21.28 | 22,897 | +0.16(+0.74%) |
Dec 20, 2023 | 21.23 | 21.28 | 21.12 | 21.12 | 41,208 | -0.06(-0.28%) |
Dec 19, 2023 | 21.12 | 21.24 | 21.10 | 21.18 | 30,977 | +0.05(+0.23%) |
Dec 18, 2023 | 21.09 | 21.17 | 21.05 | 21.13 | 40,961 | -0.03(-0.14%) |
Dec 15, 2023 | 21.18 | 21.26 | 21.00 | 21.16 | 125,300 | +0.06(+0.28%) |
Dec 14, 2023 | 21.09 | 21.27 | 21.02 | 21.10 | 50,889 | +0.07(+0.32%) |
Dec 13, 2023 | 20.93 | 21.03 | 20.87 | 21.03 | 37,493 | +0.09(+0.42%) |
Dec 12, 2023 | 20.91 | 20.97 | 20.84 | 20.94 | 19,001 | +0.06(+0.30%) |
Dec 11, 2023 | 20.98 | 21.01 | 20.80 | 20.88 | 43,115 | -0.08(-0.39%) |
Dec 08, 2023 | 20.88 | 20.96 | 20.86 | 20.96 | 14,889 | +0.11(+0.51%) |
Dec 07, 2023 | 20.93 | 20.97 | 20.79 | 20.86 | 27,880 | -0.02(-0.08%) |
Dec 06, 2023 | 20.87 | 20.98 | 20.78 | 20.87 | 28,745 | +0.04(+0.17%) |
Dec 05, 2023 | 20.85 | 21.01 | 20.75 | 20.84 | 116,114 | -0.09(-0.42%) |
Dec 04, 2023 | 20.94 | 21.02 | 20.81 | 20.93 | 171,529 | +0.01(+0.05%) |