Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.39 | 22.41 | 21.93 | 22.30 | 28,929 | -0.13(-0.56%) |
Feb 28, 2024 | 22.24 | 22.53 | 22.02 | 22.42 | 17,540 | +0.18(+0.83%) |
Feb 27, 2024 | 21.62 | 22.24 | 21.62 | 22.24 | 31,976 | +0.62(+2.87%) |
Feb 26, 2024 | 22.21 | 22.33 | 21.51 | 21.62 | 40,330 | -0.69(-3.08%) |
Feb 23, 2024 | 22.20 | 22.44 | 22.20 | 22.30 | 8,651 | +0.03(+0.13%) |
Feb 22, 2024 | 22.12 | 22.48 | 22.12 | 22.28 | 14,555 | +0.09(+0.39%) |
Feb 21, 2024 | 22.15 | 22.43 | 22.14 | 22.19 | 10,975 | +0.12(+0.53%) |
Feb 20, 2024 | 22.26 | 22.27 | 21.94 | 22.07 | 16,531 | -0.23(-1.04%) |
Feb 16, 2024 | 22.18 | 22.41 | 22.18 | 22.30 | 9,691 | -0.01(-0.04%) |
Feb 15, 2024 | 22.37 | 22.52 | 22.27 | 22.31 | 8,981 | +0.06(+0.26%) |
Feb 14, 2024 | 22.21 | 22.37 | 22.09 | 22.26 | 13,159 | +0.22(+1.01%) |
Feb 13, 2024 | 22.13 | 22.13 | 21.94 | 22.03 | 12,827 | -0.42(-1.85%) |
Feb 12, 2024 | 22.49 | 22.49 | 22.24 | 22.45 | 21,720 | -0.17(-0.77%) |
Feb 09, 2024 | 22.34 | 22.62 | 22.28 | 22.62 | 26,281 | +0.22(+0.99%) |
Feb 08, 2024 | 22.49 | 22.49 | 22.30 | 22.40 | 13,236 | -0.19(-0.86%) |
Feb 07, 2024 | 22.51 | 22.71 | 22.29 | 22.60 | 23,913 | +0.02(+0.09%) |
Feb 06, 2024 | 21.73 | 22.72 | 21.73 | 22.58 | 56,069 | +0.94(+4.34%) |
Feb 05, 2024 | 21.70 | 21.70 | 21.45 | 21.64 | 16,358 | -0.22(-1.02%) |
Feb 02, 2024 | 21.71 | 21.88 | 21.66 | 21.86 | 35,012 | +0.26(+1.21%) |
Feb 01, 2024 | 21.56 | 21.62 | 21.50 | 21.60 | 17,446 | -0.03(-0.13%) |
Jan 31, 2024 | 21.79 | 21.97 | 21.49 | 21.63 | 21,530 | -0.28(-1.28%) |
Jan 30, 2024 | 21.90 | 22.04 | 21.74 | 21.91 | 14,758 | -0.11(-0.48%) |
Jan 29, 2024 | 21.84 | 22.14 | 21.75 | 22.01 | 24,534 | +0.06(+0.26%) |
Jan 26, 2024 | 22.00 | 22.15 | 21.95 | 21.96 | 29,509 | +0.06(+0.26%) |
Jan 25, 2024 | 21.67 | 21.91 | 21.51 | 21.90 | 31,651 | +0.41(+1.89%) |
Jan 24, 2024 | 21.88 | 22.10 | 21.36 | 21.49 | 33,025 | -0.42(-1.90%) |
Jan 23, 2024 | 22.24 | 22.24 | 21.80 | 21.91 | 40,967 | -0.31(-1.39%) |
Jan 22, 2024 | 22.08 | 22.23 | 22.03 | 22.22 | 19,492 | +0.19(+0.88%) |
Jan 19, 2024 | 22.20 | 22.20 | 21.95 | 22.02 | 17,050 | -0.11(-0.48%) |
Jan 18, 2024 | 22.15 | 22.15 | 21.70 | 22.13 | 45,454 | +0.10(+0.44%) |
Jan 17, 2024 | 21.97 | 22.12 | 21.92 | 22.03 | 27,745 | +0.15(+0.71%) |
Jan 16, 2024 | 22.32 | 22.29 | 21.82 | 21.88 | 40,330 | -0.40(-1.78%) |
Jan 12, 2024 | 22.18 | 22.47 | 22.10 | 22.28 | 23,517 | +0.08(+0.35%) |
Jan 11, 2024 | 22.49 | 22.49 | 22.02 | 22.20 | 31,198 | -0.21(-0.95%) |
Jan 10, 2024 | 22.50 | 22.50 | 22.13 | 22.41 | 18,184 | -0.15(-0.69%) |
Jan 09, 2024 | 22.64 | 22.64 | 22.44 | 22.57 | 27,887 | -0.25(-1.10%) |
Jan 08, 2024 | 22.60 | 22.82 | 22.36 | 22.82 | 54,923 | +0.15(+0.68%) |
Jan 05, 2024 | 22.64 | 22.79 | 22.53 | 22.66 | 37,670 | -0.05(-0.21%) |
Jan 04, 2024 | 22.47 | 22.73 | 22.47 | 22.71 | 18,031 | +0.16(+0.73%) |
Jan 03, 2024 | 22.29 | 22.59 | 22.29 | 22.55 | 33,706 | -0.13(-0.55%) |
Jan 02, 2024 | 22.70 | 22.80 | 22.53 | 22.67 | 27,980 | +0.00(+0.00%) |
Dec 29, 2023 | 22.41 | 22.74 | 22.40 | 22.67 | 23,001 | +0.23(+1.03%) |
Dec 28, 2023 | 22.58 | 22.58 | 22.44 | 22.44 | 15,652 | -0.14(-0.60%) |
Dec 27, 2023 | 22.56 | 22.67 | 22.17 | 22.58 | 52,440 | -0.12(-0.51%) |
Dec 26, 2023 | 22.51 | 22.69 | 22.45 | 22.69 | 15,457 | +0.13(+0.56%) |
Dec 22, 2023 | 22.80 | 22.80 | 22.39 | 22.57 | 24,221 | -0.10(-0.43%) |
Dec 21, 2023 | 23.00 | 23.02 | 22.51 | 22.66 | 50,187 | -0.32(-1.39%) |
Dec 20, 2023 | 22.61 | 23.20 | 22.61 | 22.98 | 49,372 | +0.46(+2.06%) |
Dec 19, 2023 | 22.55 | 22.66 | 22.36 | 22.52 | 27,560 | +0.04(+0.17%) |
Dec 18, 2023 | 22.26 | 22.58 | 22.26 | 22.48 | 42,804 | +0.40(+1.80%) |
Dec 15, 2023 | 22.38 | 22.38 | 22.02 | 22.08 | 25,804 | -0.29(-1.30%) |
Dec 14, 2023 | 22.35 | 22.44 | 22.06 | 22.37 | 58,093 | +0.06(+0.26%) |
Dec 13, 2023 | 21.92 | 22.45 | 21.88 | 22.31 | 65,319 | +0.16(+0.74%) |
Dec 12, 2023 | 21.82 | 22.22 | 21.82 | 22.15 | 22,480 | +0.30(+1.37%) |
Dec 11, 2023 | 21.86 | 22.02 | 21.81 | 21.85 | 27,712 | +0.02(+0.09%) |
Dec 08, 2023 | 21.82 | 21.97 | 21.76 | 21.83 | 24,707 | -0.10(-0.44%) |
Dec 07, 2023 | 21.89 | 22.06 | 21.83 | 21.93 | 29,788 | -0.08(-0.35%) |
Dec 06, 2023 | 22.00 | 22.22 | 22.00 | 22.00 | 28,612 | -0.23(-1.04%) |
Dec 05, 2023 | 22.19 | 22.34 | 22.19 | 22.24 | 12,767 | +0.12(+0.53%) |
Dec 04, 2023 | 22.26 | 22.44 | 21.97 | 22.12 | 40,031 | -0.22(-1.00%) |