Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 10,999 | +0.21(+0.93%) |
Feb 28, 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 9,013 | -0.42(-1.85%) |
Feb 27, 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22,475 | +0.00(+0.00%) |
Feb 26, 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 741 | -0.17(-0.75%) |
Feb 23, 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 70,782 | +0.02(+0.09%) |
Feb 22, 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 20,630 | +0.18(+0.79%) |
Feb 21, 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 20,553 | +0.25(+1.13%) |
Feb 20, 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 20,553 | +0.17(+0.77%) |
Feb 16, 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 3,505 | +0.26(+1.17%) |
Feb 15, 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 25,852 | +0.55(+2.55%) |
Feb 14, 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 11,279 | -0.01(-0.07%) |
Feb 13, 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 11,281 | -0.24(-1.12%) |
Feb 12, 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 41,181 | +0.30(+1.40%) |
Feb 09, 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 43,175 | -0.02(-0.11%) |
Feb 08, 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 6,704 | +0.00(+0.02%) |
Feb 07, 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 112,773 | +0.08(+0.39%) |
Feb 06, 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 8,723 | -0.12(-0.57%) |
Feb 05, 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 34,190 | -0.17(-0.81%) |
Feb 02, 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 33,146 | -0.21(-0.94%) |
Feb 01, 2024 | 21.79 | 22.05 | 21.79 | 21.86 | 8,647 | +0.12(+0.56%) |
Jan 31, 2024 | 21.95 | 21.96 | 21.74 | 21.74 | 14,729 | -0.34(-1.55%) |
Jan 30, 2024 | 22.02 | 22.08 | 21.90 | 22.08 | 3,511 | +0.06(+0.29%) |
Jan 29, 2024 | 21.87 | 22.02 | 21.85 | 22.02 | 3,091 | +0.06(+0.26%) |
Jan 26, 2024 | 21.84 | 21.97 | 21.84 | 21.96 | 8,791 | +0.21(+0.99%) |
Jan 25, 2024 | 21.56 | 21.77 | 21.56 | 21.75 | 8,116 | +0.20(+0.90%) |
Jan 24, 2024 | 21.55 | 21.61 | 21.51 | 21.55 | 9,480 | +0.07(+0.33%) |
Jan 23, 2024 | 21.51 | 21.51 | 21.42 | 21.48 | 13,441 | -0.01(-0.05%) |
Jan 22, 2024 | 21.45 | 21.49 | 21.45 | 21.49 | 888 | +0.24(+1.13%) |
Jan 19, 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 9,655 | -0.07(-0.33%) |
Jan 18, 2024 | 21.25 | 21.32 | 21.23 | 21.32 | 10,990 | +0.05(+0.24%) |
Jan 17, 2024 | 21.45 | 21.45 | 21.18 | 21.27 | 17,710 | -0.22(-1.02%) |
Jan 16, 2024 | 21.54 | 21.54 | 21.49 | 21.49 | 4,337 | -0.21(-0.97%) |
Jan 12, 2024 | 21.66 | 21.70 | 21.58 | 21.70 | 17,073 | +0.19(+0.88%) |
Jan 11, 2024 | 21.51 | 21.57 | 21.42 | 21.51 | 15,734 | -0.08(-0.37%) |
Jan 10, 2024 | 21.55 | 21.63 | 21.55 | 21.59 | 3,243 | +0.02(+0.07%) |
Jan 09, 2024 | 21.58 | 21.58 | 21.46 | 21.57 | 6,752 | -0.03(-0.16%) |
Jan 08, 2024 | 21.39 | 21.61 | 21.39 | 21.61 | 7,907 | -0.01(-0.05%) |
Jan 05, 2024 | 21.70 | 21.71 | 21.59 | 21.62 | 9,586 | +0.05(+0.23%) |
Jan 04, 2024 | 22.04 | 22.04 | 21.57 | 21.57 | 2,844 | -0.11(-0.53%) |
Jan 03, 2024 | 21.59 | 21.73 | 21.57 | 21.68 | 11,160 | +0.16(+0.72%) |
Jan 02, 2024 | 21.55 | 21.55 | 21.49 | 21.53 | 14,741 | +0.05(+0.23%) |
Dec 29, 2023 | 21.44 | 21.48 | 21.39 | 21.48 | 9,394 | +0.07(+0.31%) |
Dec 28, 2023 | 21.49 | 21.49 | 21.40 | 21.41 | 13,170 | -0.02(-0.11%) |
Dec 27, 2023 | 21.50 | 21.53 | 21.38 | 21.44 | 11,321 | -0.07(-0.33%) |
Dec 26, 2023 | 21.45 | 21.56 | 21.45 | 21.51 | 4,703 | +0.12(+0.54%) |
Dec 22, 2023 | 21.54 | 21.55 | 21.38 | 21.39 | 14,527 | +0.05(+0.22%) |
Dec 21, 2023 | 21.37 | 21.39 | 21.28 | 21.35 | 66,896 | +0.08(+0.37%) |
Dec 20, 2023 | 21.47 | 21.48 | 21.27 | 21.27 | 10,571 | -0.13(-0.59%) |
Dec 19, 2023 | 21.40 | 21.46 | 21.28 | 21.39 | 10,809 | +0.09(+0.44%) |
Dec 18, 2023 | 21.45 | 21.52 | 21.30 | 21.30 | 25,363 | +0.12(+0.58%) |
Dec 15, 2023 | 21.18 | 21.18 | 21.09 | 21.18 | 12,534 | -0.12(-0.58%) |
Dec 14, 2023 | 21.43 | 21.53 | 21.30 | 21.30 | 43,210 | +0.13(+0.61%) |
Dec 13, 2023 | 20.87 | 21.18 | 20.81 | 21.17 | 22,035 | +0.28(+1.32%) |
Dec 12, 2023 | 20.92 | 20.93 | 20.80 | 20.89 | 28,000 | -0.22(-1.05%) |
Dec 11, 2023 | 21.23 | 21.24 | 21.10 | 21.12 | 36,027 | -0.27(-1.25%) |
Dec 08, 2023 | 21.29 | 21.43 | 21.29 | 21.38 | 10,592 | +0.10(+0.49%) |
Dec 07, 2023 | 21.72 | 21.72 | 21.24 | 21.28 | 7,386 | -0.19(-0.90%) |
Dec 06, 2023 | 21.55 | 21.55 | 21.47 | 21.47 | 3,595 | -0.30(-1.39%) |
Dec 05, 2023 | 21.94 | 21.94 | 21.78 | 21.78 | 3,727 | -0.30(-1.35%) |
Dec 04, 2023 | 22.10 | 22.11 | 22.01 | 22.07 | 755 | -0.07(-0.29%) |