Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.37 | 22.46 | 22.15 | 22.19 | 1,819,606 | -0.06(-0.27%) |
Feb 28, 2024 | 22.16 | 22.33 | 21.97 | 22.25 | 1,197,389 | +0.12(+0.53%) |
Feb 27, 2024 | 22.36 | 22.41 | 21.99 | 22.13 | 1,041,379 | -0.26(-1.18%) |
Feb 26, 2024 | 22.51 | 22.55 | 22.20 | 22.39 | 1,000,081 | -0.16(-0.69%) |
Feb 23, 2024 | 22.51 | 22.73 | 22.44 | 22.55 | 817,930 | +0.03(+0.13%) |
Feb 22, 2024 | 22.26 | 22.54 | 22.12 | 22.52 | 2,077,092 | +0.09(+0.39%) |
Feb 21, 2024 | 22.41 | 22.46 | 22.27 | 22.43 | 1,033,365 | +0.15(+0.66%) |
Feb 20, 2024 | 22.05 | 22.46 | 21.94 | 22.29 | 1,223,987 | +0.32(+1.47%) |
Feb 16, 2024 | 21.85 | 22.06 | 21.66 | 21.96 | 1,140,798 | +0.08(+0.36%) |
Feb 15, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 923,831 | +0.15(+0.68%) |
Feb 14, 2024 | 21.63 | 21.76 | 21.35 | 21.74 | 1,221,065 | +0.03(+0.13%) |
Feb 13, 2024 | 21.94 | 22.17 | 21.55 | 21.71 | 1,584,844 | -0.44(-1.99%) |
Feb 12, 2024 | 21.67 | 22.21 | 21.67 | 22.15 | 1,919,553 | +0.41(+1.89%) |
Feb 09, 2024 | 22.37 | 22.99 | 21.58 | 21.74 | 3,094,690 | -1.18(-5.13%) |
Feb 08, 2024 | 22.77 | 23.07 | 22.69 | 22.91 | 1,833,700 | +0.23(+0.99%) |
Feb 07, 2024 | 23.02 | 23.02 | 22.69 | 22.69 | 1,392,249 | -0.20(-0.86%) |
Feb 06, 2024 | 22.64 | 23.03 | 22.60 | 22.88 | 1,127,739 | +0.23(+0.99%) |
Feb 05, 2024 | 22.94 | 23.04 | 22.66 | 22.66 | 908,729 | -0.37(-1.62%) |
Feb 02, 2024 | 23.14 | 23.28 | 22.84 | 23.03 | 1,081,278 | -0.07(-0.30%) |
Feb 01, 2024 | 22.31 | 23.13 | 22.12 | 23.10 | 1,940,048 | +0.76(+3.42%) |
Jan 31, 2024 | 22.50 | 22.59 | 22.31 | 22.34 | 2,293,454 | -0.19(-0.83%) |
Jan 30, 2024 | 22.17 | 22.52 | 22.09 | 22.52 | 1,383,686 | +0.31(+1.41%) |
Jan 29, 2024 | 22.41 | 22.41 | 22.12 | 22.21 | 903,019 | -0.16(-0.70%) |
Jan 26, 2024 | 22.45 | 22.51 | 22.32 | 22.36 | 556,942 | +0.03(+0.13%) |
Jan 25, 2024 | 22.13 | 22.35 | 22.03 | 22.34 | 658,765 | +0.28(+1.29%) |
Jan 24, 2024 | 22.34 | 22.36 | 22.04 | 22.05 | 855,365 | -0.29(-1.32%) |
Jan 23, 2024 | 22.13 | 22.38 | 22.10 | 22.35 | 889,184 | +0.36(+1.65%) |
Jan 22, 2024 | 21.89 | 22.06 | 21.78 | 21.98 | 997,059 | +0.07(+0.31%) |
Jan 19, 2024 | 22.12 | 22.12 | 21.85 | 21.91 | 735,601 | -0.16(-0.71%) |
Jan 18, 2024 | 21.92 | 22.07 | 21.86 | 22.07 | 993,785 | +0.05(+0.22%) |
Jan 17, 2024 | 21.87 | 22.22 | 21.84 | 22.02 | 886,939 | -0.01(-0.04%) |
Jan 16, 2024 | 22.08 | 22.14 | 21.93 | 22.03 | 782,292 | -0.08(-0.35%) |
Jan 12, 2024 | 22.21 | 22.26 | 22.03 | 22.11 | 512,830 | +0.10(+0.45%) |
Jan 11, 2024 | 21.98 | 22.06 | 21.83 | 22.01 | 989,695 | -0.07(-0.31%) |
Jan 10, 2024 | 22.44 | 22.54 | 22.07 | 22.08 | 1,150,234 | -0.42(-1.87%) |
Jan 09, 2024 | 22.36 | 22.51 | 22.23 | 22.50 | 1,165,515 | +0.08(+0.35%) |
Jan 08, 2024 | 22.34 | 22.50 | 22.30 | 22.42 | 1,225,725 | +0.09(+0.39%) |
Jan 05, 2024 | 22.19 | 22.47 | 22.11 | 22.34 | 1,777,404 | +0.10(+0.44%) |
Jan 04, 2024 | 22.43 | 22.44 | 22.17 | 22.24 | 1,111,570 | -0.15(-0.66%) |
Jan 03, 2024 | 22.48 | 22.58 | 22.34 | 22.38 | 1,293,875 | -0.13(-0.57%) |
Jan 02, 2024 | 21.94 | 22.64 | 21.93 | 22.51 | 992,917 | +0.46(+2.09%) |
Dec 29, 2023 | 21.97 | 22.12 | 21.92 | 22.05 | 880,175 | +0.03(+0.13%) |
Dec 28, 2023 | 21.93 | 22.15 | 21.93 | 22.02 | 841,514 | +0.02(+0.09%) |
Dec 27, 2023 | 22.06 | 22.11 | 21.91 | 22.00 | 747,580 | -0.04(-0.18%) |
Dec 26, 2023 | 22.00 | 22.12 | 21.91 | 22.04 | 1,384,352 | -0.07(-0.31%) |
Dec 22, 2023 | 22.04 | 22.25 | 21.93 | 22.11 | 842,803 | +0.24(+1.07%) |
Dec 21, 2023 | 21.76 | 21.89 | 21.63 | 21.88 | 862,011 | +0.22(+0.99%) |
Dec 20, 2023 | 21.88 | 22.02 | 21.66 | 21.66 | 1,053,135 | -0.34(-1.56%) |
Dec 19, 2023 | 21.91 | 22.11 | 21.64 | 22.00 | 1,326,936 | +0.22(+0.99%) |
Dec 18, 2023 | 21.46 | 21.79 | 21.36 | 21.79 | 994,922 | +0.37(+1.74%) |
Dec 15, 2023 | 21.79 | 21.93 | 21.40 | 21.41 | 2,782,259 | -0.39(-1.80%) |
Dec 14, 2023 | 22.31 | 22.40 | 21.80 | 21.81 | 1,109,596 | -0.32(-1.46%) |
Dec 13, 2023 | 21.55 | 22.15 | 21.52 | 22.13 | 1,654,403 | +0.54(+2.50%) |
Dec 12, 2023 | 21.54 | 21.70 | 21.40 | 21.59 | 1,010,374 | +0.10(+0.46%) |
Dec 11, 2023 | 21.39 | 21.58 | 21.31 | 21.49 | 1,437,223 | +0.24(+1.11%) |
Dec 08, 2023 | 21.42 | 21.46 | 21.23 | 21.26 | 946,004 | -0.20(-0.91%) |
Dec 07, 2023 | 21.28 | 21.56 | 21.04 | 21.45 | 996,843 | +0.23(+1.06%) |
Dec 06, 2023 | 21.07 | 21.32 | 20.99 | 21.23 | 936,624 | +0.22(+1.03%) |
Dec 05, 2023 | 21.22 | 21.37 | 20.99 | 21.01 | 995,793 | -0.16(-0.74%) |
Dec 04, 2023 | 20.78 | 21.29 | 20.78 | 21.17 | 1,098,482 | +0.36(+1.74%) |