Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.70 | 21.29 | 20.63 | 20.94 | 67,500 | +0.13(+0.61%) |
Feb 28, 2024 | 21.15 | 21.47 | 20.74 | 20.81 | 81,455 | -0.15(-0.70%) |
Feb 27, 2024 | 21.18 | 21.54 | 20.83 | 20.96 | 91,182 | -0.15(-0.69%) |
Feb 26, 2024 | 21.45 | 21.88 | 20.86 | 21.11 | 49,071 | -0.20(-0.92%) |
Feb 23, 2024 | 21.20 | 21.48 | 21.07 | 21.30 | 35,637 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.74 | 21.29 | 21.31 | 34,632 | -0.28(-1.31%) |
Feb 21, 2024 | 21.09 | 21.66 | 21.09 | 21.60 | 43,884 | +0.31(+1.47%) |
Feb 20, 2024 | 21.40 | 21.55 | 21.11 | 21.28 | 36,222 | -0.18(-0.82%) |
Feb 16, 2024 | 21.22 | 21.66 | 21.15 | 21.46 | 34,869 | +0.02(+0.09%) |
Feb 15, 2024 | 21.24 | 21.59 | 21.15 | 21.44 | 6,637 | +0.23(+1.11%) |
Feb 14, 2024 | 21.25 | 21.54 | 21.16 | 21.20 | 32,802 | -0.13(-0.60%) |
Feb 13, 2024 | 21.63 | 21.72 | 21.15 | 21.33 | 30,068 | -0.45(-2.06%) |
Feb 12, 2024 | 21.97 | 22.08 | 21.55 | 21.78 | 33,962 | -0.05(-0.22%) |
Feb 09, 2024 | 21.86 | 22.03 | 21.61 | 21.83 | 26,787 | -0.09(-0.40%) |
Feb 08, 2024 | 21.18 | 21.92 | 21.11 | 21.92 | 58,261 | +0.46(+2.14%) |
Feb 07, 2024 | 21.47 | 21.51 | 21.14 | 21.46 | 25,489 | +0.16(+0.73%) |
Feb 06, 2024 | 20.94 | 21.51 | 20.94 | 21.30 | 38,198 | +0.20(+0.93%) |
Feb 05, 2024 | 21.37 | 21.67 | 20.53 | 21.11 | 131,240 | -0.52(-2.39%) |
Feb 02, 2024 | 21.96 | 22.04 | 20.97 | 21.62 | 65,975 | -0.38(-1.73%) |
Feb 01, 2024 | 22.47 | 22.71 | 22.01 | 22.01 | 82,093 | -0.45(-2.02%) |
Jan 31, 2024 | 22.89 | 23.05 | 22.36 | 22.46 | 55,719 | -0.28(-1.22%) |
Jan 30, 2024 | 23.11 | 23.11 | 22.65 | 22.74 | 51,205 | -0.22(-0.96%) |
Jan 29, 2024 | 23.04 | 23.08 | 22.69 | 22.96 | 122,569 | +0.02(+0.08%) |
Jan 26, 2024 | 22.79 | 22.95 | 22.60 | 22.94 | 49,676 | +0.14(+0.63%) |
Jan 25, 2024 | 22.45 | 22.79 | 22.43 | 22.79 | 57,564 | +0.36(+1.62%) |
Jan 24, 2024 | 22.58 | 22.92 | 22.35 | 22.43 | 55,662 | -0.08(-0.34%) |
Jan 23, 2024 | 22.64 | 22.75 | 22.35 | 22.51 | 42,864 | -0.04(-0.17%) |
Jan 22, 2024 | 21.97 | 22.58 | 21.97 | 22.55 | 32,579 | +0.54(+2.43%) |
Jan 19, 2024 | 22.08 | 22.40 | 21.92 | 22.01 | 20,564 | +0.10(+0.44%) |
Jan 18, 2024 | 22.03 | 22.38 | 21.60 | 21.92 | 25,181 | +0.12(+0.57%) |
Jan 17, 2024 | 22.32 | 22.32 | 21.64 | 21.79 | 49,608 | -0.53(-2.35%) |
Jan 16, 2024 | 22.54 | 22.60 | 22.23 | 22.32 | 15,613 | -0.08(-0.34%) |
Jan 12, 2024 | 22.26 | 22.45 | 22.09 | 22.39 | 17,055 | +0.19(+0.86%) |
Jan 11, 2024 | 22.16 | 22.24 | 21.98 | 22.20 | 20,921 | +0.07(+0.30%) |
Jan 10, 2024 | 22.43 | 22.63 | 22.08 | 22.14 | 20,022 | -0.08(-0.34%) |
Jan 09, 2024 | 22.45 | 22.50 | 21.97 | 22.21 | 41,156 | -0.34(-1.52%) |
Jan 08, 2024 | 22.45 | 22.74 | 22.17 | 22.56 | 41,008 | +0.04(+0.17%) |
Jan 05, 2024 | 22.52 | 22.62 | 22.38 | 22.52 | 22,652 | +0.19(+0.86%) |
Jan 04, 2024 | 22.81 | 22.81 | 22.16 | 22.33 | 71,892 | -0.09(-0.38%) |
Jan 03, 2024 | 22.57 | 22.83 | 22.23 | 22.41 | 59,022 | +0.00(+0.00%) |
Jan 02, 2024 | 21.83 | 22.68 | 21.69 | 22.41 | 136,214 | +0.63(+2.89%) |
Dec 29, 2023 | 21.80 | 21.90 | 21.64 | 21.78 | 33,082 | +0.15(+0.71%) |
Dec 28, 2023 | 21.95 | 22.08 | 21.63 | 21.63 | 30,702 | -0.19(-0.88%) |
Dec 27, 2023 | 21.92 | 22.03 | 21.74 | 21.82 | 15,217 | +0.00(+0.00%) |
Dec 26, 2023 | 21.72 | 22.12 | 21.72 | 21.82 | 29,003 | +0.32(+1.47%) |
Dec 22, 2023 | 22.08 | 22.29 | 21.50 | 21.50 | 35,163 | -0.64(-2.89%) |
Dec 21, 2023 | 21.88 | 22.26 | 21.72 | 22.14 | 35,644 | +0.57(+2.66%) |
Dec 20, 2023 | 21.26 | 21.90 | 21.26 | 21.57 | 59,544 | +0.17(+0.80%) |
Dec 19, 2023 | 21.13 | 21.58 | 20.99 | 21.40 | 30,063 | +0.48(+2.28%) |
Dec 18, 2023 | 21.00 | 21.23 | 20.78 | 20.92 | 60,933 | +0.19(+0.92%) |
Dec 15, 2023 | 21.78 | 21.98 | 20.64 | 20.73 | 302,035 | -0.97(-4.49%) |
Dec 14, 2023 | 21.69 | 22.35 | 21.57 | 21.71 | 76,100 | +0.04(+0.18%) |
Dec 13, 2023 | 21.26 | 21.80 | 21.11 | 21.67 | 86,614 | +0.54(+2.58%) |
Dec 12, 2023 | 21.53 | 21.56 | 21.07 | 21.12 | 45,120 | -0.39(-1.82%) |
Dec 11, 2023 | 22.13 | 22.13 | 21.37 | 21.51 | 112,173 | -0.60(-2.72%) |
Dec 08, 2023 | 21.96 | 22.35 | 21.95 | 22.12 | 70,800 | +0.36(+1.67%) |
Dec 07, 2023 | 21.33 | 21.82 | 21.24 | 21.75 | 56,944 | +0.28(+1.29%) |
Dec 06, 2023 | 22.13 | 22.13 | 21.34 | 21.48 | 56,638 | -0.43(-1.96%) |
Dec 05, 2023 | 22.55 | 22.55 | 21.91 | 21.91 | 26,212 | -0.26(-1.16%) |
Dec 04, 2023 | 22.16 | 22.69 | 22.03 | 22.16 | 36,618 | +0.05(+0.22%) |