Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.06 | 22.34 | 21.87 | 21.94 | 40,439 | -0.03(-0.13%) |
Feb 28, 2024 | 22.22 | 22.32 | 21.94 | 21.97 | 37,480 | -0.20(-0.88%) |
Feb 27, 2024 | 22.37 | 22.37 | 22.04 | 22.17 | 24,612 | -0.10(-0.44%) |
Feb 26, 2024 | 22.32 | 22.41 | 22.20 | 22.27 | 23,359 | -0.02(-0.09%) |
Feb 23, 2024 | 22.56 | 22.56 | 22.26 | 22.29 | 17,993 | -0.04(-0.18%) |
Feb 22, 2024 | 22.60 | 22.60 | 22.22 | 22.32 | 30,920 | +0.04(+0.18%) |
Feb 21, 2024 | 21.95 | 22.32 | 21.95 | 22.29 | 37,193 | +0.29(+1.33%) |
Feb 20, 2024 | 22.08 | 22.23 | 21.91 | 21.99 | 22,447 | -0.07(-0.31%) |
Feb 16, 2024 | 22.08 | 22.30 | 22.00 | 22.06 | 15,717 | -0.13(-0.57%) |
Feb 15, 2024 | 22.06 | 22.47 | 22.00 | 22.19 | 36,260 | +0.15(+0.67%) |
Feb 14, 2024 | 21.83 | 22.25 | 21.83 | 22.04 | 21,577 | -0.02(-0.09%) |
Feb 13, 2024 | 22.18 | 22.33 | 22.03 | 22.06 | 30,879 | -0.44(-1.95%) |
Feb 12, 2024 | 22.77 | 22.77 | 22.28 | 22.50 | 31,244 | +0.01(+0.04%) |
Feb 09, 2024 | 22.28 | 22.65 | 22.28 | 22.49 | 28,876 | +0.29(+1.32%) |
Feb 08, 2024 | 22.11 | 22.29 | 21.93 | 22.20 | 39,830 | +0.23(+1.06%) |
Feb 07, 2024 | 22.71 | 22.71 | 21.96 | 21.97 | 35,603 | -0.60(-2.66%) |
Feb 06, 2024 | 21.86 | 22.81 | 21.69 | 22.57 | 89,413 | +0.97(+4.49%) |
Feb 05, 2024 | 22.27 | 22.29 | 21.50 | 21.60 | 25,379 | -0.23(-1.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.76 | 21.83 | 34,484 | -0.21(-0.97%) |
Feb 01, 2024 | 21.57 | 22.22 | 21.42 | 22.04 | 46,884 | +0.29(+1.34%) |
Jan 31, 2024 | 21.20 | 21.76 | 21.04 | 21.75 | 99,800 | +0.58(+2.75%) |
Jan 30, 2024 | 21.15 | 21.28 | 20.95 | 21.17 | 39,517 | +0.23(+1.11%) |
Jan 29, 2024 | 20.78 | 20.94 | 20.78 | 20.94 | 39,174 | +0.23(+1.12%) |
Jan 26, 2024 | 20.70 | 20.83 | 20.64 | 20.71 | 35,771 | -0.11(-0.51%) |
Jan 25, 2024 | 20.88 | 21.02 | 20.79 | 20.81 | 18,482 | -0.08(-0.37%) |
Jan 24, 2024 | 21.11 | 21.33 | 20.89 | 20.89 | 30,585 | -0.11(-0.51%) |
Jan 23, 2024 | 21.00 | 21.17 | 20.77 | 21.00 | 21,907 | +0.15(+0.70%) |
Jan 22, 2024 | 20.84 | 21.21 | 20.73 | 20.85 | 49,820 | +0.03(+0.14%) |
Jan 19, 2024 | 20.68 | 21.07 | 20.59 | 20.82 | 45,364 | +0.17(+0.85%) |
Jan 18, 2024 | 20.56 | 20.74 | 20.50 | 20.65 | 34,662 | +0.16(+0.80%) |
Jan 17, 2024 | 20.77 | 20.77 | 20.39 | 20.48 | 45,627 | -0.22(-1.08%) |
Jan 16, 2024 | 20.52 | 20.84 | 20.22 | 20.71 | 61,061 | -0.02(-0.09%) |
Jan 12, 2024 | 20.72 | 20.81 | 20.52 | 20.72 | 48,496 | +0.01(+0.05%) |
Jan 11, 2024 | 20.51 | 20.77 | 20.51 | 20.71 | 31,823 | -0.01(-0.05%) |
Jan 10, 2024 | 20.56 | 20.86 | 20.44 | 20.72 | 31,284 | +0.15(+0.75%) |
Jan 09, 2024 | 20.60 | 20.69 | 20.21 | 20.57 | 28,624 | -0.07(-0.33%) |
Jan 08, 2024 | 20.28 | 20.82 | 20.03 | 20.64 | 38,186 | +0.32(+1.56%) |
Jan 05, 2024 | 20.51 | 20.55 | 20.31 | 20.32 | 23,022 | -0.17(-0.84%) |
Jan 04, 2024 | 20.17 | 20.96 | 19.93 | 20.49 | 81,520 | +0.35(+1.72%) |
Jan 03, 2024 | 20.27 | 20.27 | 19.97 | 20.15 | 46,223 | +0.12(+0.62%) |
Jan 02, 2024 | 20.26 | 20.26 | 19.86 | 20.02 | 50,082 | -0.14(-0.71%) |
Dec 29, 2023 | 20.03 | 20.18 | 19.76 | 20.17 | 79,566 | +0.13(+0.67%) |
Dec 28, 2023 | 19.76 | 20.19 | 19.68 | 20.03 | 51,560 | +0.12(+0.63%) |
Dec 27, 2023 | 19.75 | 19.97 | 19.70 | 19.91 | 50,546 | +0.25(+1.27%) |
Dec 26, 2023 | 19.65 | 19.70 | 19.57 | 19.66 | 31,808 | +0.13(+0.69%) |
Dec 22, 2023 | 19.23 | 19.69 | 19.23 | 19.52 | 50,029 | +0.41(+2.16%) |
Dec 21, 2023 | 19.07 | 19.39 | 19.03 | 19.11 | 66,399 | +0.04(+0.20%) |
Dec 20, 2023 | 19.29 | 19.40 | 19.05 | 19.07 | 29,475 | -0.27(-1.39%) |
Dec 19, 2023 | 19.00 | 19.57 | 19.00 | 19.34 | 60,748 | +0.15(+0.80%) |
Dec 18, 2023 | 19.35 | 19.36 | 19.10 | 19.19 | 55,845 | -0.08(-0.40%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.23 | 19.26 | 20,267 | -0.06(-0.30%) |
Dec 14, 2023 | 19.36 | 19.43 | 19.24 | 19.32 | 52,798 | +0.13(+0.70%) |
Dec 13, 2023 | 18.98 | 19.19 | 18.95 | 19.19 | 49,072 | +0.33(+1.73%) |
Dec 12, 2023 | 19.02 | 19.27 | 18.84 | 18.86 | 37,273 | -0.12(-0.61%) |
Dec 11, 2023 | 19.42 | 19.42 | 18.93 | 18.98 | 35,001 | +0.05(+0.25%) |
Dec 08, 2023 | 19.57 | 19.58 | 18.85 | 18.93 | 45,742 | -0.64(-3.29%) |
Dec 07, 2023 | 19.17 | 19.76 | 19.17 | 19.57 | 52,876 | +0.41(+2.14%) |
Dec 06, 2023 | 18.92 | 19.29 | 18.92 | 19.16 | 41,280 | +0.31(+1.67%) |
Dec 05, 2023 | 19.10 | 19.28 | 18.78 | 18.85 | 21,473 | -0.28(-1.44%) |
Dec 04, 2023 | 19.06 | 19.28 | 19.03 | 19.12 | 32,824 | +0.00(+0.00%) |