Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 1,800,767 | -0.06(-0.27%) |
Feb 28, 2024 | 22.39 | 22.56 | 22.20 | 22.48 | 1,184,992 | +0.12(+0.53%) |
Feb 27, 2024 | 22.60 | 22.65 | 22.22 | 22.36 | 1,030,597 | -0.27(-1.18%) |
Feb 26, 2024 | 22.75 | 22.79 | 22.43 | 22.63 | 989,726 | -0.16(-0.70%) |
Feb 23, 2024 | 22.75 | 22.96 | 22.68 | 22.79 | 809,462 | +0.03(+0.13%) |
Feb 22, 2024 | 22.49 | 22.78 | 22.35 | 22.76 | 2,055,586 | +0.09(+0.39%) |
Feb 21, 2024 | 22.65 | 22.70 | 22.50 | 22.67 | 1,022,666 | +0.15(+0.66%) |
Feb 20, 2024 | 22.28 | 22.70 | 22.17 | 22.52 | 1,211,314 | +0.33(+1.47%) |
Feb 16, 2024 | 22.07 | 22.29 | 21.89 | 22.19 | 1,128,987 | +0.08(+0.36%) |
Feb 15, 2024 | 22.03 | 22.21 | 21.99 | 22.11 | 914,266 | +0.15(+0.68%) |
Feb 14, 2024 | 21.86 | 21.99 | 21.57 | 21.97 | 1,208,422 | +0.03(+0.14%) |
Feb 13, 2024 | 22.17 | 22.40 | 21.77 | 21.94 | 1,568,435 | -0.45(-1.99%) |
Feb 12, 2024 | 21.90 | 22.44 | 21.90 | 22.38 | 1,899,678 | +0.42(+1.89%) |
Feb 09, 2024 | 22.61 | 23.20 | 21.81 | 21.97 | 3,062,648 | -1.19(-5.13%) |
Feb 08, 2024 | 23.00 | 23.31 | 22.93 | 23.15 | 1,814,714 | +0.23(+0.99%) |
Feb 07, 2024 | 23.26 | 23.26 | 22.93 | 22.93 | 1,377,834 | -0.20(-0.86%) |
Feb 06, 2024 | 22.88 | 23.27 | 22.84 | 23.12 | 1,116,063 | +0.23(+0.99%) |
Feb 05, 2024 | 23.18 | 23.28 | 22.90 | 22.90 | 899,321 | -0.38(-1.62%) |
Feb 02, 2024 | 23.38 | 23.52 | 23.08 | 23.27 | 1,070,083 | -0.07(-0.30%) |
Feb 01, 2024 | 22.54 | 23.38 | 22.36 | 23.34 | 1,919,961 | +0.77(+3.42%) |
Jan 31, 2024 | 22.74 | 22.83 | 22.54 | 22.57 | 2,269,709 | -0.19(-0.83%) |
Jan 30, 2024 | 22.40 | 22.76 | 22.32 | 22.76 | 1,369,360 | +0.32(+1.41%) |
Jan 29, 2024 | 22.65 | 22.65 | 22.36 | 22.44 | 893,669 | -0.16(-0.70%) |
Jan 26, 2024 | 22.69 | 22.75 | 22.55 | 22.60 | 551,176 | +0.03(+0.13%) |
Jan 25, 2024 | 22.36 | 22.58 | 22.26 | 22.57 | 651,944 | +0.29(+1.29%) |
Jan 24, 2024 | 22.57 | 22.59 | 22.27 | 22.28 | 846,509 | -0.30(-1.32%) |
Jan 23, 2024 | 22.36 | 22.62 | 22.33 | 22.58 | 879,978 | +0.37(+1.65%) |
Jan 22, 2024 | 22.12 | 22.29 | 22.01 | 22.21 | 986,736 | +0.07(+0.31%) |
Jan 19, 2024 | 22.35 | 22.35 | 22.08 | 22.14 | 727,984 | -0.16(-0.71%) |
Jan 18, 2024 | 22.15 | 22.30 | 22.08 | 22.30 | 983,495 | +0.05(+0.22%) |
Jan 17, 2024 | 22.09 | 22.45 | 22.06 | 22.25 | 877,756 | -0.01(-0.04%) |
Jan 16, 2024 | 22.31 | 22.37 | 22.16 | 22.26 | 774,192 | -0.08(-0.35%) |
Jan 12, 2024 | 22.44 | 22.49 | 22.26 | 22.34 | 507,521 | +0.10(+0.45%) |
Jan 11, 2024 | 22.21 | 22.29 | 22.05 | 22.24 | 979,448 | -0.07(-0.31%) |
Jan 10, 2024 | 22.68 | 22.78 | 22.30 | 22.31 | 1,138,325 | -0.43(-1.87%) |
Jan 09, 2024 | 22.60 | 22.75 | 22.46 | 22.74 | 1,153,447 | +0.08(+0.35%) |
Jan 08, 2024 | 22.57 | 22.74 | 22.53 | 22.66 | 1,213,034 | +0.09(+0.39%) |
Jan 05, 2024 | 22.42 | 22.70 | 22.35 | 22.57 | 1,759,001 | +0.10(+0.44%) |
Jan 04, 2024 | 22.67 | 22.67 | 22.41 | 22.47 | 1,100,061 | -0.15(-0.66%) |
Jan 03, 2024 | 22.72 | 22.82 | 22.57 | 22.62 | 1,280,479 | -0.13(-0.57%) |
Jan 02, 2024 | 22.17 | 22.88 | 22.16 | 22.75 | 982,636 | +0.47(+2.09%) |
Dec 29, 2023 | 22.20 | 22.35 | 22.15 | 22.28 | 871,061 | +0.03(+0.13%) |
Dec 28, 2023 | 22.16 | 22.38 | 22.16 | 22.25 | 832,801 | +0.02(+0.09%) |
Dec 27, 2023 | 22.29 | 22.34 | 22.14 | 22.23 | 739,839 | -0.04(-0.18%) |
Dec 26, 2023 | 22.23 | 22.35 | 22.14 | 22.27 | 1,370,019 | -0.07(-0.31%) |
Dec 22, 2023 | 22.27 | 22.48 | 22.16 | 22.34 | 834,077 | +0.24(+1.07%) |
Dec 21, 2023 | 21.99 | 22.12 | 21.86 | 22.10 | 853,086 | +0.22(+0.99%) |
Dec 20, 2023 | 22.10 | 22.25 | 21.89 | 21.89 | 1,042,231 | -0.35(-1.56%) |
Dec 19, 2023 | 22.14 | 22.35 | 21.87 | 22.23 | 1,313,197 | +0.22(+0.99%) |
Dec 18, 2023 | 21.69 | 22.01 | 21.58 | 22.01 | 984,620 | +0.38(+1.74%) |
Dec 15, 2023 | 22.01 | 22.16 | 21.63 | 21.64 | 2,753,452 | -0.40(-1.80%) |
Dec 14, 2023 | 22.54 | 22.64 | 22.02 | 22.03 | 1,098,108 | -0.33(-1.46%) |
Dec 13, 2023 | 21.78 | 22.38 | 21.75 | 22.36 | 1,637,273 | +0.54(+2.50%) |
Dec 12, 2023 | 21.77 | 21.93 | 21.63 | 21.82 | 999,912 | +0.10(+0.46%) |
Dec 11, 2023 | 21.62 | 21.81 | 21.53 | 21.72 | 1,422,343 | +0.24(+1.11%) |
Dec 08, 2023 | 21.65 | 21.69 | 21.45 | 21.48 | 936,209 | -0.20(-0.91%) |
Dec 07, 2023 | 21.50 | 21.79 | 21.26 | 21.68 | 986,522 | +0.23(+1.06%) |
Dec 06, 2023 | 21.29 | 21.54 | 21.21 | 21.45 | 926,926 | +0.22(+1.03%) |
Dec 05, 2023 | 21.44 | 21.59 | 21.21 | 21.23 | 985,483 | -0.16(-0.74%) |
Dec 04, 2023 | 21.00 | 21.51 | 21.00 | 21.39 | 1,087,109 | +0.37(+1.74%) |