Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.99 | 21.08 | 20.76 | 21.03 | 25,368 | +0.74(+3.65%) |
Feb 28, 2024 | 20.48 | 20.52 | 20.07 | 20.29 | 10,099 | -0.53(-2.55%) |
Feb 27, 2024 | 20.89 | 21.00 | 20.82 | 20.82 | 18,630 | +0.58(+2.87%) |
Feb 26, 2024 | 20.05 | 20.29 | 20.03 | 20.24 | 45,927 | +0.08(+0.40%) |
Feb 23, 2024 | 20.19 | 20.19 | 19.90 | 20.16 | 13,899 | +0.21(+1.06%) |
Feb 22, 2024 | 19.95 | 20.19 | 19.77 | 19.95 | 19,541 | +0.25(+1.27%) |
Feb 21, 2024 | 19.70 | 19.93 | 19.55 | 19.70 | 22,939 | +0.12(+0.61%) |
Feb 20, 2024 | 19.82 | 19.82 | 19.32 | 19.58 | 18,658 | -0.04(-0.21%) |
Feb 16, 2024 | 19.80 | 19.80 | 19.62 | 19.62 | 2,037 | +0.21(+1.07%) |
Feb 15, 2024 | 19.17 | 19.45 | 19.12 | 19.42 | 10,149 | +0.20(+1.04%) |
Feb 14, 2024 | 19.12 | 19.27 | 18.87 | 19.21 | 13,251 | +0.32(+1.72%) |
Feb 13, 2024 | 19.04 | 19.34 | 18.86 | 18.89 | 4,941 | -0.61(-3.13%) |
Feb 12, 2024 | 19.09 | 19.62 | 19.09 | 19.50 | 7,704 | +0.47(+2.47%) |
Feb 09, 2024 | 18.91 | 19.08 | 18.76 | 19.03 | 10,855 | -0.11(-0.59%) |
Feb 08, 2024 | 19.11 | 19.24 | 18.98 | 19.14 | 5,643 | -0.02(-0.09%) |
Feb 07, 2024 | 19.10 | 19.30 | 19.01 | 19.16 | 55,935 | -0.01(-0.05%) |
Feb 06, 2024 | 18.74 | 19.17 | 18.56 | 19.17 | 21,605 | +1.36(+7.64%) |
Feb 05, 2024 | 17.84 | 17.95 | 17.56 | 17.81 | 12,420 | -0.17(-0.94%) |
Feb 02, 2024 | 17.98 | 18.04 | 17.64 | 17.98 | 7,750 | -0.45(-2.46%) |
Feb 01, 2024 | 18.30 | 18.55 | 18.30 | 18.43 | 6,498 | +0.20(+1.11%) |
Jan 31, 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 40,234 | -0.32(-1.73%) |
Jan 30, 2024 | 18.52 | 18.64 | 18.21 | 18.55 | 94,249 | -0.14(-0.75%) |
Jan 29, 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 27,880 | -0.72(-3.71%) |
Jan 26, 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 7,428 | -0.18(-0.92%) |
Jan 25, 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 17,051 | -0.46(-2.29%) |
Jan 24, 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 56,496 | +0.44(+2.24%) |
Jan 23, 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 18,928 | +0.62(+3.29%) |
Jan 22, 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 38,880 | -0.84(-4.25%) |
Jan 19, 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 5,119 | +0.14(+0.71%) |
Jan 18, 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 63,980 | -0.11(-0.56%) |
Jan 17, 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 11,027 | -0.50(-2.46%) |
Jan 16, 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 7,988 | -1.00(-4.69%) |
Jan 12, 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 51,340 | -0.05(-0.23%) |
Jan 11, 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 28,742 | +0.48(+2.30%) |
Jan 10, 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 35,101 | +0.02(+0.11%) |
Jan 09, 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 5,067 | -0.40(-1.87%) |
Jan 08, 2024 | 21.18 | 21.25 | 21.02 | 21.24 | 8,697 | -0.32(-1.49%) |
Jan 05, 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 5,081 | -0.38(-1.74%) |
Jan 04, 2024 | 22.04 | 22.17 | 21.89 | 21.95 | 10,065 | -0.31(-1.40%) |
Jan 03, 2024 | 21.81 | 22.41 | 21.81 | 22.26 | 26,330 | +0.33(+1.50%) |
Jan 02, 2024 | 22.45 | 22.45 | 21.92 | 21.93 | 12,346 | -1.07(-4.65%) |
Dec 29, 2023 | 22.93 | 23.19 | 22.79 | 23.00 | 12,653 | +0.07(+0.32%) |
Dec 28, 2023 | 22.50 | 23.08 | 22.50 | 22.93 | 15,277 | +0.96(+4.36%) |
Dec 27, 2023 | 21.85 | 21.98 | 21.72 | 21.97 | 19,141 | -0.12(-0.54%) |
Dec 26, 2023 | 21.81 | 22.36 | 21.40 | 22.09 | 11,110 | +0.26(+1.19%) |
Dec 22, 2023 | 21.38 | 21.93 | 21.38 | 21.83 | 16,336 | -0.01(-0.05%) |
Dec 21, 2023 | 21.79 | 21.84 | 21.56 | 21.84 | 7,812 | +0.68(+3.19%) |
Dec 20, 2023 | 21.33 | 21.81 | 21.16 | 21.16 | 20,543 | -0.82(-3.72%) |
Dec 19, 2023 | 21.83 | 22.08 | 21.83 | 21.98 | 7,284 | +0.47(+2.19%) |
Dec 18, 2023 | 21.40 | 21.73 | 21.40 | 21.51 | 7,942 | -0.53(-2.40%) |
Dec 15, 2023 | 22.06 | 22.15 | 21.89 | 22.04 | 6,085 | +0.08(+0.36%) |
Dec 14, 2023 | 21.83 | 22.12 | 21.67 | 21.96 | 8,104 | +0.34(+1.56%) |
Dec 13, 2023 | 21.48 | 21.66 | 21.15 | 21.62 | 28,555 | -0.34(-1.54%) |
Dec 12, 2023 | 22.08 | 22.16 | 21.72 | 21.96 | 27,485 | -0.09(-0.40%) |
Dec 11, 2023 | 21.83 | 22.12 | 21.83 | 22.05 | 8,888 | +0.48(+2.25%) |
Dec 08, 2023 | 21.86 | 21.88 | 21.50 | 21.56 | 13,198 | -0.65(-2.91%) |
Dec 07, 2023 | 22.21 | 22.25 | 22.10 | 22.21 | 6,407 | +0.03(+0.14%) |
Dec 06, 2023 | 22.23 | 22.52 | 22.17 | 22.18 | 64,232 | +0.23(+1.06%) |
Dec 05, 2023 | 22.03 | 22.03 | 21.84 | 21.94 | 6,201 | -0.17(-0.79%) |
Dec 04, 2023 | 22.07 | 22.21 | 21.97 | 22.12 | 7,514 | -0.33(-1.49%) |