Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.85 | 22.32 | 21.85 | 22.10 | 11,715 | +0.30(+1.38%) |
Feb 28, 2024 | 21.82 | 22.07 | 21.50 | 21.80 | 32,451 | -0.10(-0.46%) |
Feb 27, 2024 | 22.08 | 22.37 | 21.80 | 21.90 | 19,471 | -0.05(-0.23%) |
Feb 26, 2024 | 21.89 | 22.23 | 21.54 | 21.95 | 35,524 | +0.15(+0.69%) |
Feb 23, 2024 | 21.55 | 21.98 | 21.50 | 21.80 | 24,901 | +0.40(+1.87%) |
Feb 22, 2024 | 21.41 | 21.49 | 21.30 | 21.40 | 12,791 | -0.01(-0.05%) |
Feb 21, 2024 | 21.35 | 21.47 | 21.13 | 21.41 | 18,630 | +0.11(+0.52%) |
Feb 20, 2024 | 21.19 | 21.45 | 21.05 | 21.30 | 33,781 | +0.05(+0.24%) |
Feb 16, 2024 | 21.25 | 21.72 | 21.07 | 21.25 | 37,647 | -0.24(-1.12%) |
Feb 15, 2024 | 21.16 | 21.93 | 21.16 | 21.49 | 14,854 | +0.28(+1.32%) |
Feb 14, 2024 | 21.52 | 21.52 | 21.20 | 21.21 | 12,627 | -0.09(-0.42%) |
Feb 13, 2024 | 21.86 | 21.88 | 21.09 | 21.30 | 18,880 | -0.70(-3.18%) |
Feb 12, 2024 | 21.90 | 22.47 | 21.90 | 22.00 | 16,243 | -0.07(-0.32%) |
Feb 09, 2024 | 22.32 | 22.32 | 21.82 | 22.07 | 25,752 | +0.01(+0.05%) |
Feb 08, 2024 | 22.10 | 22.49 | 21.91 | 22.06 | 16,192 | -0.18(-0.81%) |
Feb 07, 2024 | 22.43 | 22.43 | 21.85 | 22.24 | 18,410 | -0.15(-0.67%) |
Feb 06, 2024 | 23.16 | 23.16 | 22.39 | 22.39 | 37,985 | -0.46(-2.01%) |
Feb 05, 2024 | 22.81 | 22.90 | 22.52 | 22.85 | 18,069 | -0.02(-0.09%) |
Feb 02, 2024 | 22.29 | 23.01 | 22.00 | 22.87 | 60,330 | +0.37(+1.64%) |
Feb 01, 2024 | 22.57 | 22.74 | 21.81 | 22.50 | 18,092 | -0.24(-1.06%) |
Jan 31, 2024 | 22.95 | 22.95 | 22.59 | 22.74 | 34,147 | -0.14(-0.61%) |
Jan 30, 2024 | 22.75 | 22.95 | 22.62 | 22.88 | 15,779 | +0.13(+0.57%) |
Jan 29, 2024 | 22.73 | 22.84 | 22.69 | 22.75 | 18,709 | -0.09(-0.39%) |
Jan 26, 2024 | 22.69 | 22.84 | 21.15 | 22.84 | 16,278 | +0.00(+0.00%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.62 | 22.84 | 12,633 | -0.05(-0.22%) |
Jan 24, 2024 | 22.65 | 22.96 | 22.64 | 22.89 | 11,327 | +0.19(+0.84%) |
Jan 23, 2024 | 23.06 | 23.18 | 22.61 | 22.70 | 19,058 | -0.46(-1.99%) |
Jan 22, 2024 | 23.00 | 23.37 | 22.50 | 23.16 | 52,369 | +0.16(+0.70%) |
Jan 19, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 50,638 | +0.91(+4.12%) |
Jan 18, 2024 | 21.63 | 22.34 | 21.49 | 22.09 | 48,787 | +0.20(+0.94%) |
Jan 17, 2024 | 22.00 | 22.00 | 21.56 | 21.89 | 54,849 | -0.01(-0.07%) |
Jan 16, 2024 | 22.15 | 22.15 | 21.70 | 21.90 | 59,488 | -0.09(-0.41%) |
Jan 12, 2024 | 22.11 | 22.30 | 21.93 | 21.99 | 35,366 | -0.21(-0.94%) |
Jan 11, 2024 | 22.20 | 22.20 | 21.96 | 22.20 | 10,642 | +0.01(+0.04%) |
Jan 10, 2024 | 22.78 | 22.78 | 22.13 | 22.19 | 26,601 | -0.11(-0.49%) |
Jan 09, 2024 | 22.43 | 22.73 | 22.29 | 22.30 | 67,230 | -0.32(-1.40%) |
Jan 08, 2024 | 23.09 | 23.09 | 22.57 | 22.61 | 21,537 | -0.48(-2.06%) |
Jan 05, 2024 | 23.34 | 23.45 | 22.69 | 23.09 | 45,703 | -0.40(-1.69%) |
Jan 04, 2024 | 23.68 | 23.72 | 23.39 | 23.49 | 22,498 | -0.15(-0.63%) |
Jan 03, 2024 | 23.61 | 24.07 | 23.45 | 23.63 | 22,182 | +0.05(+0.21%) |
Jan 02, 2024 | 23.39 | 23.78 | 23.05 | 23.58 | 20,376 | +0.29(+1.23%) |
Dec 29, 2023 | 23.23 | 23.48 | 23.00 | 23.30 | 13,933 | +0.31(+1.34%) |
Dec 28, 2023 | 22.90 | 23.19 | 22.89 | 22.99 | 8,271 | -0.09(-0.39%) |
Dec 27, 2023 | 23.27 | 23.29 | 22.81 | 23.08 | 11,560 | +0.03(+0.13%) |
Dec 26, 2023 | 22.45 | 23.05 | 22.35 | 23.05 | 34,797 | +0.32(+1.39%) |
Dec 22, 2023 | 21.99 | 22.79 | 21.86 | 22.73 | 21,184 | +0.74(+3.38%) |
Dec 21, 2023 | 21.89 | 22.20 | 21.80 | 21.99 | 29,415 | +0.00(+0.00%) |
Dec 20, 2023 | 21.80 | 22.24 | 21.80 | 21.99 | 17,819 | +0.10(+0.45%) |
Dec 19, 2023 | 21.73 | 22.23 | 21.53 | 21.89 | 10,005 | +0.09(+0.41%) |
Dec 18, 2023 | 21.80 | 22.01 | 21.60 | 21.80 | 14,293 | +0.00(+0.00%) |
Dec 15, 2023 | 21.63 | 22.15 | 21.53 | 21.80 | 11,360 | +0.05(+0.23%) |
Dec 14, 2023 | 21.89 | 22.01 | 21.58 | 21.75 | 11,901 | -0.05(-0.23%) |
Dec 13, 2023 | 21.47 | 22.10 | 21.31 | 21.80 | 11,489 | +0.45(+2.09%) |
Dec 12, 2023 | 21.76 | 21.76 | 20.07 | 21.36 | 9,649 | -0.18(-0.83%) |
Dec 11, 2023 | 21.31 | 22.00 | 21.31 | 21.53 | 15,681 | -0.24(-1.09%) |
Dec 08, 2023 | 21.07 | 22.15 | 21.07 | 21.77 | 20,771 | +0.51(+2.38%) |
Dec 07, 2023 | 21.19 | 21.31 | 21.03 | 21.27 | 16,518 | +0.24(+1.13%) |
Dec 06, 2023 | 20.89 | 21.20 | 20.87 | 21.03 | 25,966 | +0.16(+0.76%) |
Dec 05, 2023 | 19.99 | 20.95 | 19.94 | 20.87 | 23,618 | +0.95(+4.78%) |
Dec 04, 2023 | 19.26 | 20.06 | 18.94 | 19.92 | 27,962 | +0.64(+3.34%) |