Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.09 | 23.12 | 23.07 | 23.08 | 14,971 | +0.11(+0.48%) |
Feb 28, 2024 | 23.19 | 23.29 | 22.88 | 22.97 | 40,966 | -0.22(-0.95%) |
Feb 27, 2024 | 23.16 | 23.23 | 23.15 | 23.19 | 27,842 | +0.07(+0.30%) |
Feb 26, 2024 | 23.10 | 23.20 | 23.10 | 23.12 | 26,730 | -0.06(-0.26%) |
Feb 23, 2024 | 23.27 | 23.32 | 23.09 | 23.18 | 63,023 | -0.12(-0.52%) |
Feb 22, 2024 | 23.16 | 23.34 | 23.16 | 23.30 | 33,278 | +0.29(+1.26%) |
Feb 21, 2024 | 23.08 | 23.30 | 22.99 | 23.01 | 47,865 | -0.19(-0.82%) |
Feb 20, 2024 | 23.40 | 23.40 | 23.19 | 23.20 | 75,126 | +0.09(+0.39%) |
Feb 16, 2024 | 23.01 | 23.16 | 22.96 | 23.11 | 37,624 | +0.08(+0.35%) |
Feb 15, 2024 | 22.98 | 23.15 | 22.92 | 23.03 | 59,564 | +0.11(+0.48%) |
Feb 14, 2024 | 22.54 | 22.95 | 22.54 | 22.92 | 34,811 | +0.43(+1.91%) |
Feb 13, 2024 | 22.57 | 22.61 | 22.43 | 22.49 | 47,267 | -0.09(-0.40%) |
Feb 12, 2024 | 22.68 | 22.83 | 22.56 | 22.58 | 72,621 | -0.18(-0.79%) |
Feb 09, 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 32,679 | +0.04(+0.18%) |
Feb 08, 2024 | 22.85 | 22.91 | 22.70 | 22.72 | 25,724 | -0.15(-0.66%) |
Feb 07, 2024 | 22.86 | 23.16 | 22.77 | 22.87 | 43,022 | +0.10(+0.44%) |
Feb 06, 2024 | 22.59 | 22.86 | 22.59 | 22.77 | 59,465 | +0.23(+1.02%) |
Feb 05, 2024 | 22.82 | 22.83 | 22.54 | 22.54 | 68,927 | -0.19(-0.84%) |
Feb 02, 2024 | 22.75 | 22.81 | 22.64 | 22.73 | 47,131 | +0.03(+0.13%) |
Feb 01, 2024 | 22.60 | 22.71 | 22.52 | 22.70 | 32,720 | +0.24(+1.07%) |
Jan 31, 2024 | 22.43 | 22.53 | 22.43 | 22.46 | 29,992 | +0.20(+0.90%) |
Jan 30, 2024 | 22.40 | 22.40 | 22.14 | 22.26 | 28,068 | -0.21(-0.93%) |
Jan 29, 2024 | 22.33 | 22.56 | 22.32 | 22.47 | 37,842 | +0.32(+1.44%) |
Jan 26, 2024 | 22.22 | 22.23 | 22.13 | 22.15 | 67,267 | -0.01(-0.05%) |
Jan 25, 2024 | 22.30 | 22.30 | 22.09 | 22.16 | 22,278 | -0.14(-0.63%) |
Jan 24, 2024 | 22.39 | 22.42 | 22.28 | 22.30 | 47,596 | +0.12(+0.54%) |
Jan 23, 2024 | 22.37 | 22.39 | 22.15 | 22.18 | 53,303 | -0.39(-1.71%) |
Jan 22, 2024 | 22.49 | 22.63 | 22.49 | 22.57 | 28,066 | +0.14(+0.65%) |
Jan 19, 2024 | 22.36 | 22.95 | 22.32 | 22.42 | 26,614 | +0.15(+0.67%) |
Jan 18, 2024 | 22.18 | 22.44 | 22.18 | 22.27 | 49,834 | +0.11(+0.50%) |
Jan 17, 2024 | 22.35 | 22.35 | 22.13 | 22.16 | 65,282 | -0.43(-1.90%) |
Jan 16, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 180,551 | +0.05(+0.22%) |
Jan 12, 2024 | 22.53 | 22.67 | 22.40 | 22.54 | 119,173 | +0.62(+2.83%) |
Jan 11, 2024 | 21.91 | 21.94 | 21.83 | 21.92 | 48,014 | +0.03(+0.14%) |
Jan 10, 2024 | 21.87 | 22.00 | 21.83 | 21.89 | 65,202 | +0.17(+0.78%) |
Jan 09, 2024 | 21.72 | 21.82 | 21.70 | 21.72 | 18,321 | -0.08(-0.37%) |
Jan 08, 2024 | 21.84 | 21.84 | 21.75 | 21.80 | 16,310 | +0.00(+0.00%) |
Jan 05, 2024 | 21.65 | 21.91 | 21.65 | 21.80 | 65,996 | +0.10(+0.46%) |
Jan 04, 2024 | 21.51 | 21.71 | 21.51 | 21.70 | 28,948 | +0.32(+1.50%) |
Jan 03, 2024 | 21.41 | 21.50 | 21.38 | 21.38 | 43,502 | -0.02(-0.09%) |
Jan 02, 2024 | 21.46 | 21.59 | 21.38 | 21.40 | 68,236 | -0.07(-0.33%) |
Dec 29, 2023 | 21.56 | 21.58 | 21.47 | 21.47 | 26,030 | -0.08(-0.37%) |
Dec 28, 2023 | 21.63 | 21.78 | 21.50 | 21.55 | 47,530 | +0.08(+0.37%) |
Dec 27, 2023 | 21.42 | 21.52 | 21.42 | 21.47 | 32,538 | +0.09(+0.42%) |
Dec 26, 2023 | 21.57 | 21.57 | 21.35 | 21.38 | 37,490 | +0.02(+0.09%) |
Dec 22, 2023 | 21.39 | 21.52 | 21.23 | 21.36 | 61,173 | +0.13(+0.61%) |
Dec 21, 2023 | 21.08 | 21.29 | 21.08 | 21.23 | 47,861 | +0.32(+1.53%) |
Dec 20, 2023 | 21.41 | 21.48 | 20.89 | 20.91 | 129,950 | -0.58(-2.69%) |
Dec 19, 2023 | 21.50 | 21.57 | 21.46 | 21.49 | 78,509 | +0.05(+0.23%) |
Dec 18, 2023 | 21.45 | 21.48 | 21.35 | 21.44 | 77,524 | +0.09(+0.42%) |
Dec 15, 2023 | 21.33 | 21.43 | 21.30 | 21.35 | 138,307 | +0.03(+0.14%) |
Dec 14, 2023 | 21.42 | 21.44 | 21.14 | 21.32 | 230,460 | +0.15(+0.69%) |
Dec 13, 2023 | 20.95 | 21.26 | 20.92 | 21.17 | 274,892 | +0.24(+1.12%) |
Dec 12, 2023 | 21.02 | 21.09 | 20.90 | 20.94 | 160,643 | -0.07(-0.33%) |
Dec 11, 2023 | 20.92 | 21.05 | 20.89 | 21.01 | 43,169 | +0.10(+0.50%) |
Dec 08, 2023 | 20.77 | 21.01 | 20.77 | 20.90 | 139,760 | +0.03(+0.17%) |
Dec 07, 2023 | 20.86 | 20.92 | 20.76 | 20.87 | 99,652 | +0.11(+0.55%) |
Dec 06, 2023 | 20.61 | 20.90 | 20.60 | 20.76 | 111,767 | +0.24(+1.15%) |
Dec 05, 2023 | 20.49 | 20.60 | 20.43 | 20.52 | 76,103 | +0.18(+0.90%) |
Dec 04, 2023 | 20.14 | 20.36 | 20.14 | 20.34 | 114,451 | +0.35(+1.74%) |