Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.67 | 21.74 | 21.64 | 21.71 | 75,493 | +0.01(+0.05%) |
Feb 28, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 37,751 | -0.07(-0.32%) |
Feb 27, 2024 | 21.70 | 21.80 | 21.66 | 21.77 | 15,637 | +0.06(+0.27%) |
Feb 26, 2024 | 21.75 | 21.85 | 21.66 | 21.71 | 123,081 | -0.04(-0.18%) |
Feb 23, 2024 | 21.73 | 21.80 | 21.73 | 21.75 | 5,798 | -0.01(-0.07%) |
Feb 22, 2024 | 21.69 | 21.78 | 21.59 | 21.77 | 56,852 | +0.09(+0.41%) |
Feb 21, 2024 | 21.70 | 21.73 | 21.60 | 21.68 | 23,873 | -0.02(-0.09%) |
Feb 20, 2024 | 21.64 | 21.74 | 21.62 | 21.70 | 66,602 | +0.08(+0.37%) |
Feb 16, 2024 | 21.62 | 21.69 | 21.48 | 21.62 | 26,924 | +0.01(+0.05%) |
Feb 15, 2024 | 21.49 | 21.64 | 21.47 | 21.61 | 23,910 | +0.06(+0.28%) |
Feb 14, 2024 | 21.56 | 21.74 | 21.46 | 21.55 | 60,700 | +0.01(+0.05%) |
Feb 13, 2024 | 21.58 | 21.63 | 21.42 | 21.54 | 9,800 | -0.02(-0.09%) |
Feb 12, 2024 | 21.60 | 21.67 | 21.47 | 21.56 | 18,944 | -0.05(-0.23%) |
Feb 09, 2024 | 21.49 | 21.73 | 21.49 | 21.61 | 10,847 | +0.12(+0.55%) |
Feb 08, 2024 | 21.52 | 21.65 | 21.49 | 21.49 | 24,471 | -0.06(-0.28%) |
Feb 07, 2024 | 21.54 | 21.64 | 21.48 | 21.55 | 37,454 | +0.06(+0.28%) |
Feb 06, 2024 | 21.49 | 21.65 | 21.47 | 21.49 | 70,503 | +0.00(+0.00%) |
Feb 05, 2024 | 21.55 | 21.60 | 21.40 | 21.49 | 70,262 | -0.03(-0.14%) |
Feb 02, 2024 | 21.39 | 21.67 | 21.39 | 21.52 | 93,287 | +0.06(+0.28%) |
Feb 01, 2024 | 21.39 | 21.55 | 21.35 | 21.46 | 45,267 | +0.02(+0.09%) |
Jan 31, 2024 | 21.51 | 21.61 | 21.37 | 21.44 | 23,775 | -0.14(-0.64%) |
Jan 30, 2024 | 21.64 | 21.64 | 21.53 | 21.58 | 33,875 | -0.02(-0.09%) |
Jan 29, 2024 | 21.58 | 21.61 | 21.47 | 21.60 | 14,153 | +0.07(+0.32%) |
Jan 26, 2024 | 21.52 | 21.62 | 21.50 | 21.53 | 20,718 | -0.05(-0.23%) |
Jan 25, 2024 | 21.47 | 21.58 | 21.42 | 21.58 | 42,094 | +0.11(+0.51%) |
Jan 24, 2024 | 21.37 | 21.54 | 21.37 | 21.47 | 31,986 | +0.05(+0.23%) |
Jan 23, 2024 | 21.41 | 21.48 | 21.29 | 21.42 | 114,770 | +0.00(+0.00%) |
Jan 22, 2024 | 21.44 | 21.51 | 21.40 | 21.42 | 32,494 | -0.02(-0.09%) |
Jan 19, 2024 | 21.44 | 21.45 | 21.29 | 21.44 | 34,633 | +0.08(+0.37%) |
Jan 18, 2024 | 21.34 | 21.41 | 21.27 | 21.36 | 33,240 | -0.01(-0.05%) |
Jan 17, 2024 | 21.35 | 21.41 | 21.19 | 21.37 | 50,703 | +0.01(+0.05%) |
Jan 16, 2024 | 21.45 | 21.44 | 21.29 | 21.36 | 23,175 | -0.11(-0.50%) |
Jan 12, 2024 | 21.50 | 21.51 | 21.34 | 21.47 | 88,482 | +0.07(+0.32%) |
Jan 11, 2024 | 21.35 | 21.48 | 21.23 | 21.40 | 87,275 | -0.05(-0.23%) |
Jan 10, 2024 | 21.30 | 21.49 | 21.21 | 21.45 | 78,406 | +0.07(+0.32%) |
Jan 09, 2024 | 21.41 | 21.41 | 21.22 | 21.38 | 58,981 | +0.11(+0.51%) |
Jan 08, 2024 | 21.24 | 21.43 | 21.15 | 21.27 | 119,692 | +0.02(+0.09%) |
Jan 05, 2024 | 21.24 | 21.27 | 21.14 | 21.25 | 55,707 | +0.04(+0.19%) |
Jan 04, 2024 | 21.27 | 21.27 | 21.14 | 21.21 | 12,212 | +0.04(+0.19%) |
Jan 03, 2024 | 21.15 | 21.29 | 21.14 | 21.17 | 55,853 | -0.13(-0.60%) |
Jan 02, 2024 | 21.27 | 21.35 | 21.19 | 21.30 | 41,937 | -0.00(-0.02%) |
Dec 29, 2023 | 21.52 | 21.52 | 21.27 | 21.31 | 33,632 | -0.07(-0.32%) |
Dec 28, 2023 | 21.49 | 21.53 | 21.35 | 21.38 | 34,646 | -0.04(-0.21%) |
Dec 27, 2023 | 21.45 | 21.46 | 21.34 | 21.42 | 56,160 | +0.08(+0.37%) |
Dec 26, 2023 | 21.33 | 21.41 | 21.32 | 21.34 | 18,794 | +0.02(+0.09%) |
Dec 22, 2023 | 21.40 | 21.54 | 21.28 | 21.32 | 30,204 | -0.06(-0.29%) |
Dec 21, 2023 | 21.24 | 21.38 | 21.23 | 21.38 | 22,783 | +0.16(+0.74%) |
Dec 20, 2023 | 21.33 | 21.38 | 21.23 | 21.23 | 41,002 | -0.06(-0.28%) |
Dec 19, 2023 | 21.23 | 21.34 | 21.21 | 21.28 | 30,822 | +0.05(+0.23%) |
Dec 18, 2023 | 21.20 | 21.27 | 21.16 | 21.24 | 40,756 | -0.03(-0.14%) |
Dec 15, 2023 | 21.28 | 21.36 | 21.11 | 21.27 | 124,674 | +0.06(+0.28%) |
Dec 14, 2023 | 21.20 | 21.38 | 21.13 | 21.21 | 50,635 | +0.07(+0.32%) |
Dec 13, 2023 | 21.03 | 21.14 | 20.97 | 21.14 | 37,306 | +0.09(+0.42%) |
Dec 12, 2023 | 21.01 | 21.07 | 20.94 | 21.05 | 18,907 | +0.06(+0.30%) |
Dec 11, 2023 | 21.09 | 21.12 | 20.90 | 20.99 | 42,900 | -0.08(-0.39%) |
Dec 08, 2023 | 20.98 | 21.07 | 20.96 | 21.07 | 14,815 | +0.11(+0.51%) |
Dec 07, 2023 | 21.03 | 21.08 | 20.89 | 20.96 | 27,741 | -0.02(-0.08%) |
Dec 06, 2023 | 20.97 | 21.09 | 20.88 | 20.98 | 28,602 | +0.04(+0.17%) |
Dec 05, 2023 | 20.95 | 21.12 | 20.85 | 20.94 | 115,534 | -0.09(-0.42%) |
Dec 04, 2023 | 21.04 | 21.13 | 20.92 | 21.03 | 170,672 | +0.01(+0.05%) |