Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.20 | 22.20 | 22.06 | 22.15 | 97,634 | +0.00(+0.00%) |
Feb 28, 2024 | 22.15 | 22.16 | 22.01 | 22.15 | 27,585 | +0.06(+0.27%) |
Feb 27, 2024 | 22.15 | 22.35 | 22.03 | 22.09 | 43,490 | +0.02(+0.09%) |
Feb 26, 2024 | 22.33 | 22.33 | 22.01 | 22.07 | 76,795 | -0.05(-0.22%) |
Feb 23, 2024 | 22.20 | 22.20 | 22.01 | 22.12 | 17,031 | +0.04(+0.18%) |
Feb 22, 2024 | 22.15 | 22.15 | 22.00 | 22.08 | 49,551 | +0.03(+0.14%) |
Feb 21, 2024 | 22.24 | 22.24 | 22.00 | 22.05 | 210,901 | -0.03(-0.15%) |
Feb 20, 2024 | 22.14 | 22.28 | 21.92 | 22.08 | 267,792 | +0.02(+0.09%) |
Feb 16, 2024 | 22.00 | 22.07 | 21.93 | 22.06 | 15,204 | +0.04(+0.17%) |
Feb 15, 2024 | 22.02 | 22.09 | 21.96 | 22.02 | 20,849 | +0.07(+0.34%) |
Feb 14, 2024 | 21.94 | 21.99 | 21.89 | 21.95 | 27,257 | -0.02(-0.11%) |
Feb 13, 2024 | 22.03 | 22.03 | 21.93 | 21.97 | 11,495 | -0.11(-0.49%) |
Feb 12, 2024 | 22.16 | 22.16 | 22.02 | 22.08 | 5,083 | +0.05(+0.22%) |
Feb 09, 2024 | 22.00 | 22.10 | 21.97 | 22.03 | 9,718 | -0.06(-0.29%) |
Feb 08, 2024 | 22.18 | 22.18 | 21.98 | 22.10 | 19,722 | -0.03(-0.13%) |
Feb 07, 2024 | 22.17 | 22.21 | 22.08 | 22.13 | 31,441 | +0.00(+0.00%) |
Feb 06, 2024 | 22.14 | 22.17 | 22.04 | 22.13 | 24,134 | +0.09(+0.40%) |
Feb 05, 2024 | 22.11 | 22.11 | 21.97 | 22.04 | 17,284 | -0.09(-0.40%) |
Feb 02, 2024 | 22.16 | 22.18 | 22.05 | 22.13 | 25,288 | -0.17(-0.78%) |
Feb 01, 2024 | 22.26 | 22.31 | 22.17 | 22.30 | 17,900 | +0.14(+0.65%) |
Jan 31, 2024 | 22.29 | 22.29 | 22.06 | 22.16 | 42,930 | -0.02(-0.09%) |
Jan 30, 2024 | 22.01 | 22.18 | 22.01 | 22.18 | 26,725 | +0.13(+0.60%) |
Jan 29, 2024 | 22.18 | 22.18 | 21.97 | 22.04 | 19,607 | -0.07(-0.33%) |
Jan 26, 2024 | 22.06 | 22.15 | 22.01 | 22.12 | 23,528 | +0.03(+0.13%) |
Jan 25, 2024 | 22.09 | 22.09 | 21.92 | 22.09 | 19,385 | +0.06(+0.27%) |
Jan 24, 2024 | 22.13 | 22.13 | 21.95 | 22.03 | 33,207 | -0.02(-0.09%) |
Jan 23, 2024 | 22.01 | 22.05 | 21.89 | 22.05 | 64,131 | -0.03(-0.13%) |
Jan 22, 2024 | 21.95 | 22.09 | 21.89 | 22.08 | 22,024 | +0.09(+0.39%) |
Jan 19, 2024 | 22.06 | 22.06 | 21.91 | 21.99 | 34,957 | +0.01(+0.04%) |
Jan 18, 2024 | 22.03 | 22.03 | 21.89 | 21.98 | 15,300 | -0.01(-0.03%) |
Jan 17, 2024 | 22.06 | 22.06 | 21.92 | 21.99 | 14,462 | -0.02(-0.07%) |
Jan 16, 2024 | 21.96 | 22.03 | 21.91 | 22.01 | 6,986 | -0.06(-0.25%) |
Jan 12, 2024 | 22.09 | 22.09 | 22.03 | 22.06 | 7,753 | +0.07(+0.32%) |
Jan 11, 2024 | 21.82 | 22.03 | 21.82 | 21.99 | 60,205 | -0.01(-0.07%) |
Jan 10, 2024 | 21.93 | 22.01 | 21.92 | 22.01 | 9,706 | +0.03(+0.13%) |
Jan 09, 2024 | 22.03 | 22.03 | 21.88 | 21.98 | 12,474 | +0.07(+0.30%) |
Jan 08, 2024 | 21.97 | 21.97 | 21.90 | 21.91 | 4,500 | +0.07(+0.33%) |
Jan 05, 2024 | 21.85 | 21.96 | 21.84 | 21.84 | 11,889 | -0.05(-0.24%) |
Jan 04, 2024 | 21.92 | 21.92 | 21.89 | 21.89 | 1,480 | -0.06(-0.27%) |
Jan 03, 2024 | 21.88 | 22.01 | 21.88 | 21.95 | 9,749 | -0.05(-0.22%) |
Jan 02, 2024 | 21.95 | 22.05 | 21.95 | 22.00 | 7,523 | -0.02(-0.11%) |
Dec 29, 2023 | 22.18 | 22.18 | 22.01 | 22.02 | 31,413 | -0.05(-0.25%) |
Dec 28, 2023 | 22.22 | 22.22 | 22.02 | 22.08 | 14,950 | -0.01(-0.04%) |
Dec 27, 2023 | 22.01 | 22.15 | 22.00 | 22.09 | 14,518 | +0.08(+0.38%) |
Dec 26, 2023 | 22.02 | 22.05 | 21.95 | 22.01 | 5,145 | -0.04(-0.18%) |
Dec 22, 2023 | 22.04 | 22.06 | 21.99 | 22.04 | 3,385 | -0.07(-0.31%) |
Dec 21, 2023 | 22.00 | 22.11 | 22.00 | 22.11 | 12,378 | +0.10(+0.45%) |
Dec 20, 2023 | 22.01 | 22.05 | 21.93 | 22.01 | 23,418 | +0.01(+0.05%) |
Dec 19, 2023 | 22.12 | 22.12 | 21.95 | 22.00 | 25,711 | +0.07(+0.33%) |
Dec 18, 2023 | 21.93 | 21.95 | 21.91 | 21.93 | 2,021 | +0.02(+0.11%) |
Dec 15, 2023 | 22.11 | 22.11 | 21.85 | 21.91 | 10,442 | -0.03(-0.13%) |
Dec 14, 2023 | 21.90 | 22.18 | 21.83 | 21.93 | 29,532 | +0.21(+0.98%) |
Dec 13, 2023 | 21.58 | 21.78 | 21.58 | 21.72 | 10,034 | +0.18(+0.83%) |
Dec 12, 2023 | 21.69 | 21.69 | 21.48 | 21.54 | 7,333 | +0.03(+0.16%) |
Dec 11, 2023 | 21.63 | 21.63 | 21.44 | 21.51 | 5,308 | -0.02(-0.07%) |
Dec 08, 2023 | 21.52 | 21.59 | 21.47 | 21.53 | 4,944 | -0.13(-0.61%) |
Dec 07, 2023 | 21.58 | 21.66 | 21.56 | 21.66 | 6,372 | +0.10(+0.48%) |
Dec 06, 2023 | 21.60 | 21.62 | 21.52 | 21.55 | 8,844 | +0.07(+0.34%) |
Dec 05, 2023 | 21.45 | 21.55 | 21.42 | 21.48 | 7,188 | +0.06(+0.30%) |
Dec 04, 2023 | 21.45 | 21.45 | 21.38 | 21.42 | 9,719 | -0.03(-0.16%) |