Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.87 | 21.00 | 20.67 | 20.86 | 1,719,594 | +0.10(+0.48%) |
Feb 28, 2024 | 21.40 | 21.40 | 20.68 | 20.76 | 1,410,863 | -0.64(-3.01%) |
Feb 27, 2024 | 21.21 | 21.43 | 21.12 | 21.40 | 1,248,331 | +0.34(+1.60%) |
Feb 26, 2024 | 21.31 | 21.40 | 21.07 | 21.07 | 1,247,848 | -0.34(-1.57%) |
Feb 23, 2024 | 21.13 | 21.49 | 21.11 | 21.40 | 886,440 | +0.26(+1.22%) |
Feb 22, 2024 | 21.00 | 21.17 | 20.73 | 21.15 | 1,130,590 | +0.06(+0.28%) |
Feb 21, 2024 | 21.13 | 21.37 | 20.83 | 21.09 | 1,114,944 | -0.14(-0.65%) |
Feb 20, 2024 | 21.06 | 21.45 | 21.00 | 21.23 | 1,423,063 | +0.10(+0.47%) |
Feb 16, 2024 | 21.37 | 21.42 | 21.37 | 21.13 | 1,793,837 | -0.30(-1.39%) |
Feb 15, 2024 | 21.29 | 21.93 | 21.29 | 21.42 | 1,000,986 | +0.16(+0.74%) |
Feb 14, 2024 | 20.83 | 21.36 | 20.76 | 21.26 | 1,482,505 | +0.48(+2.29%) |
Feb 13, 2024 | 21.49 | 21.73 | 20.60 | 20.79 | 4,775,521 | -0.83(-3.85%) |
Feb 12, 2024 | 21.10 | 21.78 | 21.03 | 21.62 | 4,691,489 | +0.59(+2.82%) |
Feb 09, 2024 | 20.82 | 21.12 | 20.71 | 21.03 | 1,333,718 | +0.19(+0.90%) |
Feb 08, 2024 | 20.88 | 20.95 | 20.45 | 20.84 | 1,933,997 | -0.24(-1.13%) |
Feb 07, 2024 | 21.42 | 21.87 | 20.92 | 21.08 | 1,629,535 | -0.24(-1.11%) |
Feb 06, 2024 | 22.25 | 22.66 | 21.27 | 21.31 | 3,640,763 | +0.57(+2.77%) |
Feb 05, 2024 | 21.00 | 21.03 | 20.73 | 20.74 | 1,023,567 | -0.31(-1.46%) |
Feb 02, 2024 | 21.42 | 21.45 | 21.04 | 21.05 | 702,742 | -0.50(-2.30%) |
Feb 01, 2024 | 21.41 | 21.56 | 21.22 | 21.54 | 873,519 | +0.14(+0.65%) |
Jan 31, 2024 | 21.95 | 22.11 | 21.39 | 21.40 | 962,583 | -0.49(-2.26%) |
Jan 30, 2024 | 21.72 | 21.92 | 21.55 | 21.90 | 1,937,043 | +0.08(+0.36%) |
Jan 29, 2024 | 21.54 | 21.83 | 21.40 | 21.82 | 739,114 | +0.28(+1.29%) |
Jan 26, 2024 | 21.83 | 21.99 | 21.35 | 21.54 | 1,226,598 | -0.16(-0.73%) |
Jan 25, 2024 | 21.79 | 21.82 | 21.40 | 21.70 | 773,429 | +0.06(+0.27%) |
Jan 24, 2024 | 21.79 | 21.97 | 21.53 | 21.64 | 561,500 | -0.23(-1.04%) |
Jan 23, 2024 | 22.30 | 22.38 | 21.80 | 21.87 | 550,962 | -0.23(-1.03%) |
Jan 22, 2024 | 22.03 | 22.43 | 21.96 | 22.10 | 639,189 | +0.22(+1.00%) |
Jan 19, 2024 | 21.97 | 21.97 | 21.64 | 21.88 | 581,087 | +0.01(+0.05%) |
Jan 18, 2024 | 21.85 | 21.89 | 21.62 | 21.87 | 737,388 | +0.18(+0.82%) |
Jan 17, 2024 | 21.79 | 22.22 | 21.65 | 21.69 | 663,289 | -0.33(-1.48%) |
Jan 16, 2024 | 21.71 | 22.02 | 21.44 | 22.02 | 677,494 | +0.17(+0.77%) |
Jan 12, 2024 | 22.16 | 22.33 | 21.48 | 21.85 | 885,076 | -0.17(-0.76%) |
Jan 11, 2024 | 22.15 | 22.21 | 21.90 | 22.02 | 615,157 | -0.16(-0.71%) |
Jan 10, 2024 | 22.21 | 22.42 | 21.91 | 22.18 | 1,008,171 | +0.05(+0.22%) |
Jan 09, 2024 | 22.37 | 22.52 | 22.11 | 22.13 | 1,568,099 | -0.41(-1.80%) |
Jan 08, 2024 | 22.31 | 22.78 | 22.26 | 22.53 | 1,172,164 | +0.13(+0.57%) |
Jan 05, 2024 | 22.07 | 22.44 | 21.96 | 22.40 | 1,648,796 | +0.29(+1.30%) |
Jan 04, 2024 | 21.96 | 22.35 | 21.81 | 22.12 | 690,112 | +0.20(+0.90%) |
Jan 03, 2024 | 22.21 | 22.28 | 21.88 | 21.92 | 736,748 | -0.58(-2.60%) |
Jan 02, 2024 | 21.97 | 22.65 | 21.85 | 22.50 | 819,400 | +0.37(+1.65%) |
Dec 29, 2023 | 22.17 | 22.25 | 21.95 | 22.14 | 595,696 | -0.12(-0.53%) |
Dec 28, 2023 | 22.01 | 22.27 | 22.01 | 22.25 | 511,397 | +0.14(+0.63%) |
Dec 27, 2023 | 22.40 | 22.45 | 22.04 | 22.12 | 643,384 | -0.26(-1.15%) |
Dec 26, 2023 | 22.65 | 22.66 | 22.37 | 22.37 | 977,288 | -0.15(-0.66%) |
Dec 22, 2023 | 22.38 | 22.72 | 22.37 | 22.52 | 836,078 | +0.18(+0.80%) |
Dec 21, 2023 | 22.06 | 22.34 | 21.97 | 22.34 | 643,280 | +0.42(+1.90%) |
Dec 20, 2023 | 22.19 | 22.43 | 21.90 | 21.93 | 891,151 | -0.36(-1.60%) |
Dec 19, 2023 | 21.61 | 22.38 | 21.61 | 22.28 | 1,182,385 | +0.73(+3.40%) |
Dec 18, 2023 | 22.00 | 22.02 | 21.53 | 21.55 | 959,148 | -0.41(-1.85%) |
Dec 15, 2023 | 22.12 | 22.17 | 21.65 | 21.96 | 3,876,488 | -0.26(-1.16%) |
Dec 14, 2023 | 22.02 | 22.52 | 22.00 | 22.22 | 1,084,371 | +0.38(+1.72%) |
Dec 13, 2023 | 21.33 | 21.88 | 21.14 | 21.84 | 1,253,839 | +0.49(+2.32%) |
Dec 12, 2023 | 21.07 | 21.44 | 20.91 | 21.34 | 894,153 | +0.25(+1.17%) |
Dec 11, 2023 | 20.82 | 21.13 | 20.79 | 21.10 | 807,038 | +0.31(+1.48%) |
Dec 08, 2023 | 20.85 | 20.86 | 20.56 | 20.79 | 728,881 | -0.06(-0.28%) |
Dec 07, 2023 | 20.87 | 20.96 | 20.68 | 20.85 | 766,812 | -0.04(-0.19%) |
Dec 06, 2023 | 20.63 | 20.91 | 20.56 | 20.89 | 677,473 | +0.37(+1.78%) |
Dec 05, 2023 | 20.91 | 20.96 | 20.42 | 20.52 | 894,733 | -0.41(-1.94%) |
Dec 04, 2023 | 20.60 | 20.96 | 20.56 | 20.93 | 802,737 | +0.27(+1.29%) |