Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 12,819 | -0.29(-1.34%) |
Feb 28, 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 11,439 | +0.10(+0.45%) |
Feb 27, 2024 | 21.38 | 21.67 | 21.38 | 21.56 | 3,166 | +0.15(+0.70%) |
Feb 26, 2024 | 21.85 | 21.86 | 21.41 | 21.41 | 4,620 | -0.34(-1.55%) |
Feb 23, 2024 | 21.92 | 22.06 | 21.71 | 21.75 | 10,692 | -0.31(-1.40%) |
Feb 22, 2024 | 21.94 | 22.27 | 21.85 | 22.06 | 15,828 | +0.05(+0.23%) |
Feb 21, 2024 | 22.25 | 22.41 | 21.71 | 22.01 | 15,656 | -0.36(-1.60%) |
Feb 20, 2024 | 22.17 | 23.10 | 22.17 | 22.37 | 48,793 | -0.58(-2.51%) |
Feb 16, 2024 | 22.75 | 23.17 | 22.75 | 22.94 | 12,196 | +0.19(+0.83%) |
Feb 15, 2024 | 22.28 | 23.12 | 22.27 | 22.75 | 14,506 | +0.02(+0.08%) |
Feb 14, 2024 | 23.05 | 23.05 | 22.42 | 22.74 | 9,248 | +0.05(+0.23%) |
Feb 13, 2024 | 22.51 | 22.90 | 21.86 | 22.68 | 20,409 | -0.66(-2.81%) |
Feb 12, 2024 | 23.13 | 23.59 | 22.94 | 23.34 | 10,477 | +0.31(+1.34%) |
Feb 09, 2024 | 22.66 | 23.03 | 22.42 | 23.03 | 7,813 | +0.35(+1.53%) |
Feb 08, 2024 | 22.80 | 22.96 | 22.63 | 22.68 | 6,541 | -0.20(-0.87%) |
Feb 07, 2024 | 22.98 | 23.02 | 22.68 | 22.88 | 20,578 | +0.07(+0.31%) |
Feb 06, 2024 | 22.58 | 22.86 | 22.47 | 22.81 | 14,963 | +0.50(+2.23%) |
Feb 05, 2024 | 23.29 | 23.29 | 22.06 | 22.32 | 48,679 | -0.59(-2.56%) |
Feb 02, 2024 | 22.17 | 22.90 | 21.61 | 22.90 | 30,790 | +0.66(+2.95%) |
Feb 01, 2024 | 21.27 | 22.38 | 21.27 | 22.25 | 11,598 | +0.76(+3.56%) |
Jan 31, 2024 | 21.71 | 21.95 | 21.48 | 21.48 | 6,868 | -0.05(-0.23%) |
Jan 30, 2024 | 21.44 | 21.81 | 21.36 | 21.53 | 3,457 | -0.07(-0.32%) |
Jan 29, 2024 | 21.49 | 21.70 | 21.47 | 21.60 | 3,720 | +0.19(+0.88%) |
Jan 26, 2024 | 20.86 | 21.47 | 20.86 | 21.41 | 20,682 | +0.24(+1.13%) |
Jan 25, 2024 | 20.74 | 21.18 | 20.74 | 21.18 | 5,568 | +0.17(+0.80%) |
Jan 24, 2024 | 20.93 | 21.18 | 20.56 | 21.01 | 23,422 | +0.09(+0.43%) |
Jan 23, 2024 | 21.06 | 21.06 | 20.56 | 20.92 | 12,658 | +0.06(+0.29%) |
Jan 22, 2024 | 20.13 | 20.91 | 20.13 | 20.86 | 8,788 | +0.84(+4.21%) |
Jan 19, 2024 | 19.81 | 20.18 | 19.81 | 20.02 | 1,664 | +0.03(+0.13%) |
Jan 18, 2024 | 19.66 | 20.02 | 19.66 | 19.99 | 4,626 | +0.68(+3.53%) |
Jan 17, 2024 | 19.24 | 19.85 | 19.02 | 19.31 | 18,509 | -0.22(-1.12%) |
Jan 16, 2024 | 19.13 | 19.53 | 19.17 | 19.53 | 1,929 | +0.15(+0.77%) |
Jan 12, 2024 | 19.32 | 19.77 | 19.30 | 19.38 | 8,063 | +0.01(+0.05%) |
Jan 11, 2024 | 19.37 | 19.71 | 19.08 | 19.37 | 18,729 | -0.16(-0.81%) |
Jan 10, 2024 | 19.79 | 19.92 | 19.40 | 19.53 | 44,902 | -0.26(-1.31%) |
Jan 09, 2024 | 19.96 | 20.09 | 19.62 | 19.78 | 28,588 | -0.09(-0.45%) |
Jan 08, 2024 | 20.22 | 20.22 | 19.57 | 19.87 | 45,874 | +0.05(+0.25%) |
Jan 05, 2024 | 19.06 | 19.91 | 19.06 | 19.82 | 26,006 | +0.55(+2.83%) |
Jan 04, 2024 | 19.39 | 19.96 | 19.23 | 19.28 | 3,600 | -0.26(-1.35%) |
Jan 03, 2024 | 19.94 | 20.16 | 19.49 | 19.54 | 5,856 | -0.49(-2.45%) |
Jan 02, 2024 | 20.46 | 20.46 | 19.70 | 20.03 | 18,914 | -0.41(-1.99%) |
Dec 29, 2023 | 20.20 | 20.44 | 19.79 | 20.44 | 28,847 | +0.13(+0.64%) |
Dec 28, 2023 | 20.33 | 20.59 | 20.31 | 20.31 | 3,497 | +0.04(+0.22%) |
Dec 27, 2023 | 20.97 | 22.57 | 20.27 | 20.27 | 8,132 | -0.50(-2.42%) |
Dec 26, 2023 | 20.89 | 20.91 | 20.31 | 20.77 | 4,444 | +0.47(+2.30%) |
Dec 22, 2023 | 20.06 | 20.36 | 19.99 | 20.30 | 10,770 | +0.45(+2.25%) |
Dec 21, 2023 | 19.83 | 19.85 | 19.39 | 19.85 | 14,303 | +0.54(+2.78%) |
Dec 20, 2023 | 19.58 | 19.67 | 19.24 | 19.32 | 1,637 | -0.18(-0.92%) |
Dec 19, 2023 | 19.47 | 19.71 | 19.27 | 19.50 | 9,212 | +0.24(+1.24%) |
Dec 18, 2023 | 19.71 | 19.71 | 18.97 | 19.26 | 7,856 | -0.16(-0.82%) |
Dec 15, 2023 | 19.18 | 19.45 | 18.78 | 19.42 | 14,787 | +0.05(+0.25%) |
Dec 14, 2023 | 17.90 | 19.46 | 17.90 | 19.37 | 33,169 | +1.54(+8.65%) |
Dec 13, 2023 | 16.57 | 17.83 | 16.57 | 17.83 | 5,627 | +0.94(+5.59%) |
Dec 12, 2023 | 16.63 | 16.94 | 16.57 | 16.88 | 9,705 | +0.06(+0.35%) |
Dec 11, 2023 | 17.08 | 17.08 | 16.54 | 16.83 | 5,485 | +0.17(+1.01%) |
Dec 08, 2023 | 16.67 | 16.98 | 16.66 | 16.66 | 4,303 | -0.13(-0.77%) |
Dec 07, 2023 | 16.80 | 17.09 | 16.59 | 16.79 | 18,789 | -0.13(-0.76%) |
Dec 06, 2023 | 16.69 | 17.00 | 16.69 | 16.91 | 3,056 | +0.18(+1.07%) |
Dec 05, 2023 | 16.59 | 16.96 | 16.59 | 16.74 | 3,682 | -0.03(-0.18%) |
Dec 04, 2023 | 16.96 | 17.07 | 16.69 | 16.77 | 5,345 | -0.45(-2.60%) |