Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.11 | 22.21 | 22.11 | 22.21 | 23,892 | +0.08(+0.36%) |
Feb 28, 2024 | 22.21 | 22.21 | 22.06 | 22.14 | 30,107 | -0.13(-0.58%) |
Feb 27, 2024 | 22.21 | 22.26 | 22.11 | 22.26 | 37,223 | +0.05(+0.22%) |
Feb 26, 2024 | 22.27 | 22.31 | 22.17 | 22.21 | 36,307 | +0.01(+0.04%) |
Feb 23, 2024 | 22.21 | 22.26 | 22.06 | 22.20 | 31,396 | -0.02(-0.09%) |
Feb 22, 2024 | 22.02 | 22.25 | 22.02 | 22.22 | 31,973 | +0.21(+0.94%) |
Feb 21, 2024 | 22.06 | 22.06 | 21.93 | 22.02 | 17,866 | +0.06(+0.27%) |
Feb 20, 2024 | 21.93 | 22.02 | 21.73 | 21.96 | 19,869 | -0.03(-0.12%) |
Feb 16, 2024 | 21.98 | 22.11 | 21.95 | 21.98 | 57,478 | +0.02(+0.08%) |
Feb 15, 2024 | 21.94 | 22.03 | 21.94 | 21.97 | 42,158 | -0.02(-0.09%) |
Feb 14, 2024 | 22.00 | 22.02 | 21.93 | 21.99 | 25,363 | +0.06(+0.27%) |
Feb 13, 2024 | 21.91 | 22.03 | 21.91 | 21.93 | 29,326 | -0.02(-0.09%) |
Feb 12, 2024 | 21.91 | 22.02 | 21.91 | 21.95 | 30,348 | -0.06(-0.27%) |
Feb 09, 2024 | 22.02 | 22.03 | 21.92 | 22.01 | 13,854 | +0.10(+0.45%) |
Feb 08, 2024 | 21.90 | 22.06 | 21.90 | 21.91 | 56,723 | -0.02(-0.09%) |
Feb 07, 2024 | 21.93 | 22.06 | 21.92 | 21.93 | 21,235 | +0.01(+0.05%) |
Feb 06, 2024 | 21.88 | 22.00 | 21.88 | 21.92 | 30,371 | +0.02(+0.08%) |
Feb 05, 2024 | 21.86 | 22.00 | 21.86 | 21.90 | 37,929 | -0.04(-0.20%) |
Feb 02, 2024 | 21.86 | 21.99 | 21.83 | 21.94 | 57,665 | +0.03(+0.15%) |
Feb 01, 2024 | 21.84 | 21.92 | 21.81 | 21.91 | 32,470 | +0.06(+0.27%) |
Jan 31, 2024 | 21.83 | 21.96 | 21.79 | 21.85 | 27,120 | +0.08(+0.36%) |
Jan 30, 2024 | 21.68 | 21.87 | 21.68 | 21.77 | 29,301 | -0.04(-0.18%) |
Jan 29, 2024 | 21.80 | 21.82 | 21.73 | 21.81 | 47,969 | +0.09(+0.41%) |
Jan 26, 2024 | 21.81 | 21.84 | 21.72 | 21.72 | 24,627 | -0.03(-0.15%) |
Jan 25, 2024 | 21.81 | 21.81 | 21.68 | 21.75 | 42,959 | -0.05(-0.21%) |
Jan 24, 2024 | 21.63 | 21.81 | 21.63 | 21.80 | 45,032 | +0.03(+0.14%) |
Jan 23, 2024 | 21.79 | 21.82 | 21.72 | 21.77 | 29,065 | +0.03(+0.14%) |
Jan 22, 2024 | 21.67 | 21.78 | 21.66 | 21.74 | 28,859 | +0.08(+0.38%) |
Jan 19, 2024 | 21.64 | 21.70 | 21.54 | 21.66 | 26,338 | +0.13(+0.58%) |
Jan 18, 2024 | 21.42 | 21.63 | 21.39 | 21.53 | 23,533 | +0.06(+0.26%) |
Jan 17, 2024 | 21.50 | 21.57 | 21.40 | 21.48 | 12,498 | -0.08(-0.38%) |
Jan 16, 2024 | 21.51 | 21.56 | 21.39 | 21.56 | 38,949 | +0.08(+0.36%) |
Jan 12, 2024 | 21.42 | 21.53 | 21.42 | 21.48 | 18,731 | -0.01(-0.05%) |
Jan 11, 2024 | 21.50 | 21.54 | 21.43 | 21.49 | 22,181 | +0.04(+0.18%) |
Jan 10, 2024 | 21.44 | 21.49 | 21.40 | 21.45 | 23,735 | +0.00(+0.01%) |
Jan 09, 2024 | 21.51 | 21.52 | 21.38 | 21.45 | 23,484 | -0.09(-0.41%) |
Jan 08, 2024 | 21.42 | 21.54 | 21.35 | 21.54 | 23,889 | +0.14(+0.64%) |
Jan 05, 2024 | 21.31 | 21.50 | 21.31 | 21.40 | 8,744 | -0.02(-0.09%) |
Jan 04, 2024 | 21.45 | 21.49 | 21.35 | 21.42 | 20,888 | +0.00(+0.00%) |
Jan 03, 2024 | 21.48 | 21.48 | 21.33 | 21.42 | 37,152 | -0.08(-0.36%) |
Jan 02, 2024 | 21.43 | 21.51 | 21.37 | 21.50 | 37,677 | +0.05(+0.23%) |
Dec 29, 2023 | 21.48 | 21.49 | 21.34 | 21.45 | 11,408 | +0.03(+0.14%) |
Dec 28, 2023 | 21.50 | 21.53 | 21.36 | 21.42 | 25,629 | +0.02(+0.08%) |
Dec 27, 2023 | 21.41 | 21.42 | 21.13 | 21.41 | 27,185 | -0.02(-0.09%) |
Dec 26, 2023 | 21.35 | 21.43 | 21.24 | 21.43 | 27,328 | +0.19(+0.87%) |
Dec 22, 2023 | 21.25 | 21.40 | 21.24 | 21.24 | 33,999 | -0.15(-0.68%) |
Dec 21, 2023 | 21.23 | 21.39 | 21.17 | 21.39 | 67,643 | +0.10(+0.46%) |
Dec 20, 2023 | 21.41 | 21.41 | 21.23 | 21.29 | 31,884 | -0.06(-0.30%) |
Dec 19, 2023 | 21.24 | 21.39 | 21.24 | 21.35 | 25,784 | +0.04(+0.19%) |
Dec 18, 2023 | 21.31 | 21.35 | 21.28 | 21.31 | 13,738 | +0.05(+0.23%) |
Dec 15, 2023 | 21.04 | 21.33 | 21.04 | 21.26 | 37,379 | +0.20(+0.94%) |
Dec 14, 2023 | 21.15 | 21.17 | 21.04 | 21.06 | 40,568 | -0.09(-0.41%) |
Dec 13, 2023 | 21.15 | 21.15 | 21.05 | 21.15 | 28,391 | +0.04(+0.20%) |
Dec 12, 2023 | 21.05 | 21.14 | 21.04 | 21.11 | 56,211 | -0.01(-0.04%) |
Dec 11, 2023 | 21.00 | 21.15 | 20.96 | 21.12 | 43,996 | +0.02(+0.12%) |
Dec 08, 2023 | 21.13 | 21.14 | 21.05 | 21.09 | 29,120 | -0.01(-0.05%) |
Dec 07, 2023 | 21.10 | 21.13 | 21.05 | 21.10 | 17,086 | -0.02(-0.09%) |
Dec 06, 2023 | 21.12 | 21.18 | 21.05 | 21.12 | 42,909 | +0.00(+0.00%) |
Dec 05, 2023 | 21.11 | 21.12 | 21.03 | 21.12 | 17,438 | +0.02(+0.09%) |
Dec 04, 2023 | 21.07 | 21.15 | 20.96 | 21.10 | 101,355 | +0.00(+0.00%) |