Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.12 | 22.20 | 22.04 | 22.18 | 314,103 | +0.01(+0.05%) |
Feb 28, 2024 | 22.31 | 22.31 | 22.15 | 22.17 | 644,054 | -0.27(-1.20%) |
Feb 27, 2024 | 22.42 | 22.55 | 22.42 | 22.44 | 548,372 | +0.06(+0.27%) |
Feb 26, 2024 | 22.24 | 22.40 | 22.14 | 22.38 | 429,344 | +0.22(+0.99%) |
Feb 23, 2024 | 22.13 | 22.25 | 22.00 | 22.16 | 501,583 | +0.07(+0.32%) |
Feb 22, 2024 | 21.92 | 22.14 | 21.92 | 22.09 | 564,917 | -0.06(-0.27%) |
Feb 21, 2024 | 22.00 | 22.18 | 22.00 | 22.15 | 430,696 | +0.15(+0.68%) |
Feb 20, 2024 | 22.01 | 22.09 | 21.86 | 22.00 | 682,664 | +0.31(+1.43%) |
Feb 16, 2024 | 21.79 | 21.83 | 21.67 | 21.69 | 312,622 | -0.11(-0.50%) |
Feb 15, 2024 | 21.86 | 21.91 | 21.78 | 21.80 | 325,523 | -0.09(-0.41%) |
Feb 14, 2024 | 21.86 | 21.96 | 21.80 | 21.89 | 292,679 | -0.10(-0.45%) |
Feb 13, 2024 | 22.07 | 22.08 | 21.94 | 21.99 | 275,652 | -0.06(-0.27%) |
Feb 12, 2024 | 22.13 | 22.18 | 22.05 | 22.05 | 305,893 | -0.09(-0.41%) |
Feb 09, 2024 | 22.05 | 22.18 | 22.00 | 22.14 | 346,103 | +0.08(+0.36%) |
Feb 08, 2024 | 21.90 | 22.08 | 21.90 | 22.06 | 323,678 | +0.21(+0.96%) |
Feb 07, 2024 | 21.82 | 21.98 | 21.82 | 21.85 | 260,248 | +0.08(+0.37%) |
Feb 06, 2024 | 21.72 | 21.77 | 21.62 | 21.77 | 276,185 | +0.06(+0.28%) |
Feb 05, 2024 | 21.67 | 21.77 | 21.63 | 21.71 | 215,885 | +0.01(+0.05%) |
Feb 02, 2024 | 21.69 | 21.77 | 21.67 | 21.70 | 239,239 | +0.01(+0.05%) |
Feb 01, 2024 | 21.63 | 21.71 | 21.58 | 21.69 | 333,158 | +0.06(+0.28%) |
Jan 31, 2024 | 21.61 | 21.63 | 21.55 | 21.63 | 315,006 | -0.04(-0.18%) |
Jan 30, 2024 | 21.36 | 21.67 | 21.36 | 21.67 | 866,409 | +0.32(+1.50%) |
Jan 29, 2024 | 21.31 | 21.39 | 21.26 | 21.35 | 153,334 | -0.10(-0.47%) |
Jan 26, 2024 | 21.41 | 21.48 | 21.37 | 21.45 | 323,536 | +0.05(+0.23%) |
Jan 25, 2024 | 21.45 | 21.45 | 21.29 | 21.40 | 348,432 | -0.10(-0.47%) |
Jan 24, 2024 | 21.38 | 21.53 | 21.31 | 21.50 | 562,814 | +0.16(+0.75%) |
Jan 23, 2024 | 21.18 | 21.35 | 21.18 | 21.34 | 489,609 | +0.24(+1.14%) |
Jan 22, 2024 | 21.01 | 21.13 | 20.99 | 21.10 | 345,249 | +0.09(+0.43%) |
Jan 19, 2024 | 21.01 | 21.10 | 20.97 | 21.01 | 391,388 | +0.16(+0.77%) |
Jan 18, 2024 | 20.62 | 20.85 | 20.56 | 20.85 | 291,633 | +0.24(+1.16%) |
Jan 17, 2024 | 20.67 | 20.70 | 20.60 | 20.61 | 652,208 | -0.15(-0.72%) |
Jan 16, 2024 | 20.81 | 20.82 | 20.67 | 20.76 | 177,172 | +0.15(+0.73%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.53 | 20.61 | 277,292 | -0.11(-0.53%) |
Jan 11, 2024 | 20.70 | 20.78 | 20.67 | 20.72 | 296,875 | +0.11(+0.53%) |
Jan 10, 2024 | 20.65 | 20.65 | 20.58 | 20.61 | 219,242 | -0.04(-0.19%) |
Jan 09, 2024 | 20.61 | 20.74 | 20.54 | 20.65 | 342,494 | +0.14(+0.68%) |
Jan 08, 2024 | 20.45 | 20.54 | 20.39 | 20.51 | 2,310,727 | -0.07(-0.34%) |
Jan 05, 2024 | 20.61 | 20.71 | 20.57 | 20.58 | 314,695 | -0.14(-0.68%) |
Jan 04, 2024 | 20.57 | 20.72 | 20.52 | 20.72 | 693,379 | +0.13(+0.63%) |
Jan 03, 2024 | 20.67 | 20.67 | 20.52 | 20.59 | 282,365 | -0.10(-0.48%) |
Jan 02, 2024 | 20.84 | 20.88 | 20.67 | 20.69 | 542,573 | -0.05(-0.24%) |
Dec 29, 2023 | 20.88 | 20.92 | 20.69 | 20.74 | 563,812 | -0.31(-1.47%) |
Dec 28, 2023 | 21.00 | 21.13 | 20.98 | 21.05 | 537,076 | +0.05(+0.24%) |
Dec 27, 2023 | 20.97 | 21.04 | 20.95 | 21.00 | 847,067 | +0.02(+0.10%) |
Dec 26, 2023 | 20.90 | 21.02 | 20.85 | 20.98 | 752,330 | +0.09(+0.43%) |
Dec 22, 2023 | 20.86 | 20.96 | 20.82 | 20.89 | 967,606 | +0.10(+0.48%) |
Dec 21, 2023 | 20.84 | 20.89 | 20.73 | 20.79 | 525,544 | -0.03(-0.14%) |
Dec 20, 2023 | 20.98 | 21.00 | 20.79 | 20.82 | 478,855 | -0.25(-1.19%) |
Dec 19, 2023 | 20.95 | 21.11 | 20.90 | 21.07 | 853,094 | +0.05(+0.24%) |
Dec 18, 2023 | 20.96 | 21.02 | 20.90 | 21.02 | 841,110 | +0.02(+0.10%) |
Dec 15, 2023 | 20.92 | 21.03 | 20.85 | 21.00 | 320,941 | +0.06(+0.27%) |
Dec 14, 2023 | 20.81 | 20.95 | 20.81 | 20.94 | 487,433 | +0.17(+0.83%) |
Dec 13, 2023 | 20.82 | 20.84 | 20.71 | 20.77 | 762,679 | -0.12(-0.60%) |
Dec 12, 2023 | 20.77 | 20.92 | 20.71 | 20.89 | 678,213 | +0.13(+0.64%) |
Dec 11, 2023 | 20.85 | 20.88 | 20.66 | 20.76 | 375,443 | -0.11(-0.50%) |
Dec 08, 2023 | 20.75 | 20.87 | 20.75 | 20.87 | 224,831 | +0.13(+0.65%) |
Dec 07, 2023 | 20.67 | 20.78 | 20.65 | 20.73 | 1,043,524 | +0.12(+0.60%) |
Dec 06, 2023 | 20.93 | 21.00 | 20.60 | 20.61 | 733,130 | -0.44(-2.09%) |
Dec 05, 2023 | 20.94 | 21.06 | 20.93 | 21.05 | 218,082 | +0.03(+0.14%) |
Dec 04, 2023 | 21.01 | 21.16 | 20.99 | 21.02 | 588,477 | -0.04(-0.18%) |