Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.31 | 22.37 | 22.22 | 22.37 | 43,939 | +0.08(+0.36%) |
Feb 28, 2024 | 22.29 | 22.33 | 22.21 | 22.29 | 125,494 | +0.01(+0.04%) |
Feb 27, 2024 | 22.20 | 22.34 | 22.20 | 22.28 | 71,711 | +0.04(+0.18%) |
Feb 26, 2024 | 22.28 | 22.31 | 22.21 | 22.24 | 31,253 | +0.02(+0.09%) |
Feb 23, 2024 | 22.24 | 22.34 | 22.19 | 22.22 | 46,620 | +0.06(+0.27%) |
Feb 22, 2024 | 22.29 | 22.34 | 22.14 | 22.16 | 38,804 | -0.10(-0.45%) |
Feb 21, 2024 | 22.22 | 22.33 | 22.14 | 22.26 | 68,967 | +0.09(+0.41%) |
Feb 20, 2024 | 22.16 | 22.20 | 22.10 | 22.17 | 52,621 | +0.04(+0.18%) |
Feb 16, 2024 | 22.16 | 22.16 | 22.04 | 22.13 | 25,112 | -0.03(-0.14%) |
Feb 15, 2024 | 22.09 | 22.30 | 22.07 | 22.16 | 121,300 | +0.09(+0.43%) |
Feb 14, 2024 | 22.10 | 22.10 | 22.04 | 22.07 | 53,041 | +0.04(+0.16%) |
Feb 13, 2024 | 22.02 | 22.14 | 22.00 | 22.03 | 56,130 | -0.11(-0.50%) |
Feb 12, 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 335,319 | +0.06(+0.27%) |
Feb 09, 2024 | 22.08 | 22.12 | 22.07 | 22.08 | 217,338 | -0.01(-0.05%) |
Feb 08, 2024 | 22.14 | 22.14 | 22.06 | 22.09 | 84,348 | -0.04(-0.18%) |
Feb 07, 2024 | 22.16 | 22.19 | 22.02 | 22.13 | 122,072 | -0.02(-0.09%) |
Feb 06, 2024 | 22.01 | 22.20 | 22.01 | 22.15 | 118,690 | +0.12(+0.54%) |
Feb 05, 2024 | 22.20 | 22.20 | 22.00 | 22.03 | 124,015 | -0.18(-0.81%) |
Feb 02, 2024 | 22.22 | 22.22 | 22.11 | 22.21 | 167,053 | +0.01(+0.05%) |
Feb 01, 2024 | 22.12 | 22.29 | 22.12 | 22.20 | 49,666 | +0.07(+0.32%) |
Jan 31, 2024 | 22.09 | 22.52 | 22.09 | 22.13 | 71,685 | +0.04(+0.18%) |
Jan 30, 2024 | 22.15 | 22.19 | 22.05 | 22.09 | 83,197 | -0.04(-0.18%) |
Jan 29, 2024 | 22.08 | 22.13 | 22.05 | 22.13 | 99,630 | +0.06(+0.27%) |
Jan 26, 2024 | 22.05 | 22.07 | 21.99 | 22.07 | 45,419 | +0.02(+0.09%) |
Jan 25, 2024 | 21.97 | 22.06 | 21.97 | 22.05 | 35,175 | +0.07(+0.32%) |
Jan 24, 2024 | 22.05 | 22.05 | 21.96 | 21.98 | 49,605 | +0.04(+0.18%) |
Jan 23, 2024 | 22.03 | 22.06 | 21.93 | 21.94 | 96,122 | -0.04(-0.18%) |
Jan 22, 2024 | 22.00 | 22.08 | 21.95 | 21.98 | 76,614 | -0.02(-0.09%) |
Jan 19, 2024 | 22.01 | 22.08 | 21.92 | 22.00 | 106,121 | -0.06(-0.27%) |
Jan 18, 2024 | 22.13 | 22.13 | 22.00 | 22.06 | 48,931 | -0.02(-0.09%) |
Jan 17, 2024 | 22.06 | 22.14 | 22.02 | 22.08 | 47,358 | -0.02(-0.09%) |
Jan 16, 2024 | 22.09 | 22.17 | 22.09 | 22.10 | 116,902 | -0.19(-0.85%) |
Jan 12, 2024 | 22.28 | 22.32 | 22.20 | 22.29 | 44,592 | +0.01(+0.04%) |
Jan 11, 2024 | 22.15 | 22.28 | 22.14 | 22.28 | 87,684 | +0.11(+0.50%) |
Jan 10, 2024 | 22.18 | 22.24 | 22.08 | 22.17 | 60,316 | -0.06(-0.27%) |
Jan 09, 2024 | 22.14 | 22.27 | 22.09 | 22.23 | 81,797 | +0.07(+0.32%) |
Jan 08, 2024 | 22.19 | 22.27 | 22.10 | 22.16 | 203,770 | +0.02(+0.09%) |
Jan 05, 2024 | 22.17 | 22.22 | 22.14 | 22.14 | 54,666 | -0.05(-0.23%) |
Jan 04, 2024 | 22.18 | 22.23 | 22.14 | 22.19 | 74,320 | +0.03(+0.14%) |
Jan 03, 2024 | 22.15 | 22.24 | 22.11 | 22.16 | 95,369 | -0.02(-0.09%) |
Jan 02, 2024 | 22.11 | 22.20 | 22.11 | 22.18 | 89,391 | +0.05(+0.23%) |
Dec 29, 2023 | 22.15 | 22.28 | 22.11 | 22.13 | 114,697 | +0.00(+0.02%) |
Dec 28, 2023 | 22.11 | 22.17 | 22.00 | 22.12 | 295,656 | -0.04(-0.16%) |
Dec 27, 2023 | 22.11 | 22.20 | 22.11 | 22.16 | 167,327 | -0.04(-0.18%) |
Dec 26, 2023 | 22.31 | 22.31 | 22.15 | 22.20 | 87,007 | +0.07(+0.32%) |
Dec 22, 2023 | 22.13 | 22.19 | 22.08 | 22.13 | 138,671 | +0.04(+0.18%) |
Dec 21, 2023 | 22.10 | 22.15 | 22.05 | 22.09 | 174,125 | -0.05(-0.23%) |
Dec 20, 2023 | 22.06 | 22.24 | 22.05 | 22.14 | 171,547 | +0.06(+0.27%) |
Dec 19, 2023 | 22.04 | 22.18 | 22.03 | 22.08 | 131,580 | -0.02(-0.09%) |
Dec 18, 2023 | 22.17 | 22.17 | 22.02 | 22.10 | 188,489 | -0.04(-0.18%) |
Dec 15, 2023 | 22.06 | 22.16 | 22.02 | 22.14 | 148,350 | +0.08(+0.36%) |
Dec 14, 2023 | 22.04 | 22.13 | 21.99 | 22.06 | 527,955 | -0.02(-0.09%) |
Dec 13, 2023 | 22.02 | 22.08 | 21.89 | 22.08 | 238,806 | +0.10(+0.45%) |
Dec 12, 2023 | 21.88 | 21.98 | 21.88 | 21.98 | 131,447 | +0.05(+0.23%) |
Dec 11, 2023 | 21.94 | 21.94 | 21.87 | 21.93 | 165,538 | -0.01(-0.05%) |
Dec 08, 2023 | 21.99 | 21.99 | 21.87 | 21.94 | 75,309 | -0.03(-0.14%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.88 | 21.97 | 104,674 | -0.02(-0.09%) |
Dec 06, 2023 | 21.91 | 22.00 | 21.87 | 21.99 | 162,400 | +0.11(+0.53%) |
Dec 05, 2023 | 21.84 | 21.91 | 21.84 | 21.88 | 86,439 | -0.02(-0.07%) |
Dec 04, 2023 | 21.79 | 21.90 | 21.78 | 21.89 | 81,108 | +0.07(+0.32%) |