Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.87 | 21.87 | 20.92 | 21.62 | 49,606 | +0.26(+1.21%) |
Feb 28, 2024 | 21.40 | 21.84 | 21.27 | 21.37 | 21,065 | -0.23(-1.06%) |
Feb 27, 2024 | 21.75 | 21.85 | 21.51 | 21.59 | 31,978 | -0.06(-0.27%) |
Feb 26, 2024 | 21.78 | 22.36 | 21.52 | 21.65 | 28,830 | +0.11(+0.51%) |
Feb 23, 2024 | 21.26 | 21.77 | 21.26 | 21.54 | 12,647 | +0.01(+0.05%) |
Feb 22, 2024 | 21.92 | 22.26 | 21.48 | 21.53 | 32,511 | -0.52(-2.34%) |
Feb 21, 2024 | 22.13 | 22.13 | 21.68 | 22.05 | 17,817 | -0.01(-0.04%) |
Feb 20, 2024 | 22.30 | 22.49 | 22.06 | 22.06 | 13,653 | -0.60(-2.67%) |
Feb 16, 2024 | 22.64 | 23.26 | 22.54 | 22.66 | 35,850 | -0.12(-0.52%) |
Feb 15, 2024 | 21.95 | 22.81 | 21.69 | 22.78 | 65,020 | +1.10(+5.08%) |
Feb 14, 2024 | 21.75 | 22.08 | 21.19 | 21.68 | 33,728 | +0.26(+1.20%) |
Feb 13, 2024 | 22.11 | 22.30 | 21.27 | 21.42 | 53,972 | -1.55(-6.73%) |
Feb 12, 2024 | 22.71 | 23.13 | 22.69 | 22.97 | 54,136 | +0.67(+3.02%) |
Feb 09, 2024 | 22.21 | 22.41 | 21.84 | 22.30 | 28,432 | +0.25(+1.12%) |
Feb 08, 2024 | 21.98 | 22.26 | 21.08 | 22.05 | 39,640 | +0.19(+0.86%) |
Feb 07, 2024 | 21.96 | 22.55 | 21.33 | 21.86 | 43,253 | -0.18(-0.81%) |
Feb 06, 2024 | 22.08 | 22.33 | 21.81 | 22.04 | 75,065 | -0.02(-0.09%) |
Feb 05, 2024 | 22.04 | 22.28 | 21.71 | 22.06 | 60,991 | -0.26(-1.16%) |
Feb 02, 2024 | 22.95 | 22.95 | 22.08 | 22.32 | 33,732 | -0.76(-3.31%) |
Feb 01, 2024 | 22.81 | 23.13 | 22.09 | 23.08 | 133,054 | +0.57(+2.51%) |
Jan 31, 2024 | 24.18 | 24.48 | 22.49 | 22.52 | 60,131 | -1.77(-7.31%) |
Jan 30, 2024 | 23.77 | 25.63 | 23.65 | 24.29 | 162,875 | +0.50(+2.08%) |
Jan 29, 2024 | 23.45 | 24.08 | 23.23 | 23.79 | 42,497 | +0.57(+2.48%) |
Jan 26, 2024 | 23.04 | 23.53 | 22.93 | 23.22 | 31,574 | +0.41(+1.78%) |
Jan 25, 2024 | 21.74 | 22.85 | 21.74 | 22.81 | 135,753 | +1.26(+5.84%) |
Jan 24, 2024 | 21.47 | 21.84 | 21.30 | 21.55 | 28,211 | +0.08(+0.37%) |
Jan 23, 2024 | 21.70 | 21.70 | 21.25 | 21.47 | 33,074 | -0.05(-0.23%) |
Jan 22, 2024 | 20.93 | 21.53 | 20.93 | 21.52 | 33,600 | +0.66(+3.18%) |
Jan 19, 2024 | 20.88 | 21.06 | 20.64 | 20.86 | 27,837 | +0.15(+0.72%) |
Jan 18, 2024 | 20.58 | 20.79 | 20.58 | 20.71 | 22,493 | +0.18(+0.87%) |
Jan 17, 2024 | 20.09 | 20.77 | 20.09 | 20.53 | 36,966 | +0.09(+0.44%) |
Jan 16, 2024 | 20.65 | 20.78 | 20.36 | 20.44 | 37,564 | -0.44(-2.09%) |
Jan 12, 2024 | 21.43 | 21.55 | 20.76 | 20.88 | 38,087 | -0.35(-1.63%) |
Jan 11, 2024 | 21.24 | 21.38 | 20.97 | 21.23 | 43,730 | -0.16(-0.74%) |
Jan 10, 2024 | 21.23 | 21.50 | 20.97 | 21.39 | 49,907 | +0.17(+0.79%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.00 | 21.22 | 34,367 | -0.18(-0.83%) |
Jan 08, 2024 | 21.17 | 21.42 | 20.86 | 21.40 | 61,805 | +0.10(+0.47%) |
Jan 05, 2024 | 21.34 | 21.87 | 21.20 | 21.30 | 80,185 | -0.22(-1.01%) |
Jan 04, 2024 | 21.54 | 21.81 | 21.48 | 21.51 | 39,257 | +0.10(+0.46%) |
Jan 03, 2024 | 21.82 | 21.90 | 21.41 | 21.41 | 47,460 | -0.49(-2.22%) |
Jan 02, 2024 | 22.13 | 22.46 | 21.81 | 21.90 | 58,024 | -0.30(-1.34%) |
Dec 29, 2023 | 22.37 | 22.37 | 21.88 | 22.20 | 63,193 | -0.17(-0.75%) |
Dec 28, 2023 | 22.49 | 22.60 | 22.26 | 22.37 | 24,376 | -0.25(-1.10%) |
Dec 27, 2023 | 22.44 | 22.69 | 22.39 | 22.61 | 44,652 | +0.11(+0.48%) |
Dec 26, 2023 | 22.07 | 22.57 | 22.06 | 22.51 | 70,462 | +0.39(+1.75%) |
Dec 22, 2023 | 22.12 | 22.34 | 21.91 | 22.12 | 115,113 | +0.11(+0.49%) |
Dec 21, 2023 | 21.92 | 22.18 | 21.83 | 22.01 | 97,067 | +0.46(+2.14%) |
Dec 20, 2023 | 21.58 | 22.37 | 21.30 | 21.55 | 69,730 | -0.14(-0.63%) |
Dec 19, 2023 | 21.55 | 21.83 | 21.32 | 21.69 | 59,636 | +0.15(+0.68%) |
Dec 18, 2023 | 22.17 | 22.22 | 21.49 | 21.54 | 64,881 | -0.63(-2.84%) |
Dec 15, 2023 | 21.95 | 22.24 | 21.00 | 22.17 | 231,699 | +1.28(+6.12%) |
Dec 14, 2023 | 20.52 | 21.20 | 18.46 | 20.89 | 125,577 | +0.37(+1.82%) |
Dec 13, 2023 | 18.98 | 20.60 | 18.98 | 20.52 | 139,316 | +1.65(+8.75%) |
Dec 12, 2023 | 18.83 | 19.01 | 18.66 | 18.86 | 38,340 | +0.11(+0.58%) |
Dec 11, 2023 | 18.86 | 18.86 | 18.52 | 18.76 | 38,414 | +0.02(+0.10%) |
Dec 08, 2023 | 18.94 | 19.01 | 18.65 | 18.74 | 27,103 | -0.07(-0.37%) |
Dec 07, 2023 | 18.31 | 18.82 | 18.28 | 18.81 | 27,087 | +0.31(+1.70%) |
Dec 06, 2023 | 18.56 | 18.92 | 18.39 | 18.49 | 56,354 | +0.11(+0.59%) |
Dec 05, 2023 | 18.43 | 18.62 | 18.32 | 18.38 | 22,713 | -0.13(-0.69%) |
Dec 04, 2023 | 18.36 | 18.66 | 18.34 | 18.51 | 54,550 | +0.09(+0.48%) |