Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 9,525 | +0.36(+1.50%) |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 3,769 | -0.02(-0.10%) |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.27 | 2,059 | +0.09(+0.37%) |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 6,164 | +0.28(+1.16%) |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 7,472 | -0.04(-0.18%) |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 18,901 | +0.83(+3.61%) |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 823 | -0.26(-1.09%) |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 768 | -0.38(-1.62%) |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 6,718 | -0.26(-1.09%) |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 5,012 | +0.29(+1.21%) |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 3,592 | +0.73(+3.16%) |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 4,869 | -0.34(-1.46%) |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 2,950 | -0.08(-0.34%) |
Feb 09, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 1,350 | +0.29(+1.25%) |
Feb 08, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 1,630 | +0.26(+1.12%) |
Feb 07, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 3,026 | +0.34(+1.50%) |
Feb 06, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 3,210 | -0.05(-0.24%) |
Feb 05, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 5,930 | -0.03(-0.13%) |
Feb 02, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 6,864 | +0.58(+2.63%) |
Feb 01, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 13,004 | +0.26(+1.19%) |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 3,388 | -0.27(-1.22%) |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 55,831 | -0.21(-0.94%) |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 3,362 | +0.09(+0.41%) |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 51,422 | -0.02(-0.09%) |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22,821 | +0.13(+0.58%) |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 4,571 | +0.11(+0.52%) |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21,197 | +0.15(+0.68%) |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 81,476 | +0.14(+0.66%) |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 5,834 | +0.36(+1.69%) |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 9,103 | +0.13(+0.61%) |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 2,429 | -0.07(-0.32%) |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 2,386 | +0.03(+0.12%) |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 1,244 | -0.06(-0.27%) |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 604 | -0.08(-0.38%) |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 1,129 | +0.22(+1.03%) |
Jan 09, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 2,265 | +0.04(+0.20%) |
Jan 08, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 23,592 | +0.41(+1.98%) |
Jan 05, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 1,969 | +0.15(+0.72%) |
Jan 04, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 1,430 | +0.06(+0.30%) |
Jan 03, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 9,504 | -0.17(-0.81%) |
Jan 02, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 1,759 | -0.36(-1.72%) |
Dec 29, 2023 | 21.23 | 21.23 | 20.98 | 21.00 | 4,834 | -0.21(-0.99%) |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 1,783 | -0.01(-0.06%) |
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 20,811 | +0.10(+0.47%) |
Dec 26, 2023 | 21.14 | 21.14 | 21.08 | 21.12 | 5,108 | +0.10(+0.48%) |
Dec 22, 2023 | 21.15 | 21.15 | 21.02 | 21.02 | 4,443 | -0.03(-0.13%) |
Dec 21, 2023 | 21.11 | 21.11 | 20.92 | 21.05 | 6,892 | +0.23(+1.13%) |
Dec 20, 2023 | 21.15 | 21.15 | 20.80 | 20.82 | 7,668 | -0.27(-1.28%) |
Dec 19, 2023 | 21.11 | 21.11 | 21.04 | 21.09 | 8,462 | +0.09(+0.42%) |
Dec 18, 2023 | 20.93 | 21.02 | 20.93 | 21.00 | 9,369 | +0.16(+0.76%) |
Dec 15, 2023 | 20.87 | 20.88 | 20.82 | 20.84 | 4,055 | +0.12(+0.59%) |
Dec 14, 2023 | 20.81 | 20.81 | 20.71 | 20.72 | 2,244 | -0.02(-0.12%) |
Dec 13, 2023 | 20.57 | 20.75 | 20.52 | 20.74 | 6,511 | +0.20(+0.98%) |
Dec 12, 2023 | 20.36 | 20.54 | 20.36 | 20.54 | 2,839 | +0.16(+0.78%) |
Dec 11, 2023 | 20.31 | 20.39 | 20.31 | 20.38 | 2,476 | +0.04(+0.19%) |
Dec 08, 2023 | 20.05 | 20.34 | 20.05 | 20.34 | 3,297 | +0.24(+1.18%) |
Dec 07, 2023 | 20.01 | 20.13 | 20.01 | 20.11 | 5,970 | +0.24(+1.21%) |
Dec 06, 2023 | 20.14 | 20.14 | 19.87 | 19.87 | 3,435 | -0.11(-0.54%) |
Dec 05, 2023 | 19.96 | 20.00 | 19.91 | 19.97 | 4,897 | +0.08(+0.42%) |
Dec 04, 2023 | 19.91 | 20.04 | 19.89 | 19.89 | 2,651 | -0.03(-0.17%) |