Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.51 | 21.74 | 21.27 | 21.68 | 55,036 | +0.34(+1.59%) |
Feb 28, 2024 | 21.16 | 21.48 | 20.82 | 21.34 | 45,889 | +0.14(+0.66%) |
Feb 27, 2024 | 21.27 | 21.27 | 20.77 | 21.20 | 33,951 | +0.00(+0.00%) |
Feb 26, 2024 | 20.98 | 21.25 | 20.71 | 21.20 | 23,304 | -0.01(-0.05%) |
Feb 23, 2024 | 20.50 | 21.26 | 20.50 | 21.21 | 27,765 | +0.04(+0.19%) |
Feb 22, 2024 | 21.19 | 21.19 | 20.55 | 21.17 | 30,561 | +0.06(+0.28%) |
Feb 21, 2024 | 20.79 | 21.44 | 20.56 | 21.11 | 42,385 | -0.09(-0.42%) |
Feb 20, 2024 | 21.15 | 21.24 | 21.04 | 21.20 | 47,742 | -0.62(-2.84%) |
Feb 16, 2024 | 21.10 | 21.95 | 21.10 | 21.82 | 13,768 | +0.13(+0.60%) |
Feb 15, 2024 | 21.66 | 21.69 | 21.56 | 21.69 | 38,804 | -0.48(-2.18%) |
Feb 14, 2024 | 21.45 | 22.21 | 21.45 | 22.17 | 30,075 | -0.92(-3.97%) |
Feb 13, 2024 | 23.28 | 23.29 | 23.09 | 23.09 | 19,021 | +0.49(+2.17%) |
Feb 12, 2024 | 22.55 | 22.66 | 22.50 | 22.60 | 17,285 | +0.19(+0.85%) |
Feb 09, 2024 | 22.45 | 22.49 | 22.34 | 22.41 | 17,375 | -0.52(-2.27%) |
Feb 08, 2024 | 22.82 | 22.93 | 22.78 | 22.93 | 23,994 | -0.33(-1.42%) |
Feb 07, 2024 | 23.20 | 23.31 | 23.18 | 23.26 | 28,392 | +1.28(+5.82%) |
Feb 06, 2024 | 21.95 | 21.98 | 21.47 | 21.98 | 31,372 | -0.49(-2.18%) |
Feb 05, 2024 | 22.55 | 22.75 | 22.25 | 22.47 | 36,908 | +0.55(+2.51%) |
Feb 02, 2024 | 21.86 | 22.01 | 21.81 | 21.92 | 13,044 | -0.19(-0.86%) |
Feb 01, 2024 | 22.00 | 22.11 | 21.92 | 22.11 | 38,359 | +0.16(+0.73%) |
Jan 31, 2024 | 22.12 | 22.22 | 21.94 | 21.95 | 15,551 | -0.12(-0.54%) |
Jan 30, 2024 | 22.16 | 22.26 | 22.06 | 22.07 | 9,809 | -0.18(-0.81%) |
Jan 29, 2024 | 22.11 | 22.25 | 22.02 | 22.25 | 23,915 | +0.02(+0.10%) |
Jan 26, 2024 | 22.27 | 22.39 | 22.21 | 22.23 | 17,386 | -0.16(-0.72%) |
Jan 25, 2024 | 22.31 | 22.45 | 22.25 | 22.39 | 25,096 | -0.34(-1.47%) |
Jan 24, 2024 | 22.69 | 22.82 | 22.56 | 22.73 | 34,548 | +0.24(+1.04%) |
Jan 23, 2024 | 22.44 | 22.59 | 22.44 | 22.49 | 43,082 | -0.02(-0.09%) |
Jan 22, 2024 | 22.56 | 22.73 | 22.45 | 22.51 | 34,790 | +0.11(+0.49%) |
Jan 19, 2024 | 22.36 | 22.40 | 22.13 | 22.40 | 22,805 | -0.45(-1.97%) |
Jan 18, 2024 | 22.75 | 22.86 | 22.70 | 22.85 | 120,527 | +0.14(+0.62%) |
Jan 17, 2024 | 22.62 | 23.03 | 22.62 | 22.71 | 60,844 | -0.94(-3.97%) |
Jan 16, 2024 | 23.72 | 23.91 | 23.49 | 23.65 | 20,823 | -0.14(-0.59%) |
Jan 12, 2024 | 23.84 | 23.88 | 23.74 | 23.79 | 30,669 | +0.23(+0.98%) |
Jan 11, 2024 | 23.35 | 23.56 | 23.35 | 23.56 | 30,842 | +0.20(+0.83%) |
Jan 10, 2024 | 23.36 | 23.39 | 23.28 | 23.36 | 23,025 | +0.79(+3.52%) |
Jan 09, 2024 | 22.54 | 22.64 | 22.53 | 22.57 | 27,003 | -0.27(-1.18%) |
Jan 08, 2024 | 22.60 | 22.84 | 22.60 | 22.84 | 19,173 | +0.32(+1.42%) |
Jan 05, 2024 | 22.51 | 22.71 | 22.48 | 22.52 | 14,261 | -0.24(-1.05%) |
Jan 04, 2024 | 22.88 | 22.93 | 22.76 | 22.76 | 38,638 | +0.19(+0.84%) |
Jan 03, 2024 | 22.62 | 22.70 | 22.53 | 22.57 | 22,646 | -0.16(-0.70%) |
Jan 02, 2024 | 22.59 | 22.90 | 22.59 | 22.73 | 11,588 | -0.19(-0.83%) |
Dec 29, 2023 | 22.95 | 22.98 | 22.90 | 22.92 | 10,641 | +0.02(+0.09%) |
Dec 28, 2023 | 22.84 | 22.93 | 22.80 | 22.90 | 49,283 | +0.14(+0.62%) |
Dec 27, 2023 | 22.40 | 22.77 | 22.40 | 22.76 | 13,437 | +0.24(+1.07%) |
Dec 26, 2023 | 22.81 | 22.81 | 22.39 | 22.52 | 260,679 | -0.34(-1.49%) |
Dec 22, 2023 | 22.86 | 22.86 | 22.78 | 22.86 | 33,984 | +0.08(+0.35%) |
Dec 21, 2023 | 21.81 | 22.81 | 21.81 | 22.78 | 25,140 | +0.33(+1.47%) |
Dec 20, 2023 | 22.56 | 23.22 | 22.45 | 22.45 | 18,122 | -0.10(-0.44%) |
Dec 19, 2023 | 22.65 | 22.65 | 22.54 | 22.55 | 22,905 | +0.02(+0.09%) |
Dec 18, 2023 | 21.87 | 22.62 | 21.87 | 22.53 | 32,175 | -0.03(-0.13%) |
Dec 15, 2023 | 22.45 | 22.77 | 22.45 | 22.56 | 30,003 | +0.41(+1.87%) |
Dec 14, 2023 | 22.17 | 22.40 | 22.06 | 22.14 | 33,509 | -0.36(-1.58%) |
Dec 13, 2023 | 22.15 | 22.55 | 22.03 | 22.50 | 30,602 | +0.59(+2.69%) |
Dec 12, 2023 | 22.00 | 22.13 | 21.70 | 21.91 | 69,628 | -0.21(-0.95%) |
Dec 11, 2023 | 22.12 | 22.12 | 22.00 | 22.12 | 72,269 | -0.20(-0.90%) |
Dec 08, 2023 | 22.31 | 22.37 | 22.17 | 22.32 | 25,712 | +0.04(+0.18%) |
Dec 07, 2023 | 22.17 | 22.45 | 22.17 | 22.28 | 40,295 | -0.66(-2.88%) |
Dec 06, 2023 | 22.92 | 23.04 | 22.80 | 22.94 | 34,957 | +0.31(+1.37%) |
Dec 05, 2023 | 22.66 | 22.99 | 22.63 | 22.63 | 33,536 | +0.02(+0.09%) |
Dec 04, 2023 | 22.68 | 22.75 | 22.57 | 22.61 | 35,578 | -0.51(-2.21%) |