Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.38 | 19.38 | 19.00 | 19.21 | 346,529 | -0.10(-0.52%) |
Feb 28, 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 236,822 | -0.31(-1.58%) |
Feb 27, 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 412,308 | -0.07(-0.36%) |
Feb 26, 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 323,382 | +0.32(+1.65%) |
Feb 23, 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 408,007 | -0.19(-0.97%) |
Feb 22, 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 553,316 | +0.24(+1.24%) |
Feb 21, 2024 | 19.39 | 19.50 | 19.11 | 19.32 | 909,859 | -1.30(-6.30%) |
Feb 20, 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 747,400 | -0.49(-2.32%) |
Feb 16, 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 576,577 | +0.07(+0.33%) |
Feb 15, 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 1,022,023 | -0.16(-0.75%) |
Feb 14, 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 642,365 | +1.07(+5.32%) |
Feb 13, 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 455,418 | +0.13(+0.65%) |
Feb 12, 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 395,590 | +0.46(+2.35%) |
Feb 09, 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 295,336 | -0.17(-0.86%) |
Feb 08, 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 190,539 | +0.02(+0.10%) |
Feb 07, 2024 | 19.78 | 19.84 | 19.62 | 19.69 | 213,569 | -0.17(-0.86%) |
Feb 06, 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 210,244 | +0.46(+2.37%) |
Feb 05, 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 396,757 | +0.08(+0.41%) |
Feb 02, 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 217,039 | -0.35(-1.78%) |
Feb 01, 2024 | 19.41 | 19.69 | 19.34 | 19.67 | 201,994 | +0.37(+1.92%) |
Jan 31, 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 328,983 | -0.13(-0.67%) |
Jan 30, 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 325,476 | -0.65(-3.24%) |
Jan 29, 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 405,395 | +0.01(+0.05%) |
Jan 26, 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 349,290 | +0.21(+1.06%) |
Jan 25, 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 379,277 | -0.08(-0.40%) |
Jan 24, 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 472,356 | +0.39(+1.99%) |
Jan 23, 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 226,896 | -0.15(-0.76%) |
Jan 22, 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 389,738 | +0.15(+0.77%) |
Jan 19, 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 249,379 | +0.17(+0.88%) |
Jan 18, 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 302,668 | +0.28(+1.47%) |
Jan 17, 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 569,689 | -0.52(-2.65%) |
Jan 16, 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 267,783 | -0.47(-2.34%) |
Jan 12, 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 310,154 | -0.16(-0.79%) |
Jan 11, 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 444,344 | +0.01(+0.05%) |
Jan 10, 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 304,709 | -0.03(-0.15%) |
Jan 09, 2024 | 20.37 | 20.46 | 20.25 | 20.27 | 618,535 | -0.39(-1.89%) |
Jan 08, 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 601,525 | +0.09(+0.44%) |
Jan 05, 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 342,975 | -0.29(-1.39%) |
Jan 04, 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 195,629 | +0.29(+1.41%) |
Jan 03, 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 383,353 | -0.68(-3.20%) |
Jan 02, 2024 | 20.95 | 21.34 | 20.92 | 21.25 | 292,755 | +0.42(+2.02%) |
Dec 29, 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 165,384 | -0.10(-0.48%) |
Dec 28, 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 146,418 | -0.11(-0.52%) |
Dec 27, 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 194,675 | -0.09(-0.43%) |
Dec 26, 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 169,593 | +0.24(+1.15%) |
Dec 22, 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 190,314 | -0.11(-0.52%) |
Dec 21, 2023 | 21.01 | 21.11 | 20.84 | 21.00 | 406,489 | +0.51(+2.49%) |
Dec 20, 2023 | 20.85 | 20.97 | 20.48 | 20.49 | 284,436 | -0.14(-0.68%) |
Dec 19, 2023 | 20.76 | 20.88 | 20.57 | 20.63 | 337,524 | -0.02(-0.10%) |
Dec 18, 2023 | 20.63 | 20.75 | 20.51 | 20.65 | 485,551 | +0.03(+0.15%) |
Dec 15, 2023 | 20.81 | 21.17 | 20.60 | 20.62 | 1,768,171 | -0.71(-3.33%) |
Dec 14, 2023 | 21.33 | 21.52 | 21.28 | 21.33 | 346,771 | +0.25(+1.19%) |
Dec 13, 2023 | 20.45 | 21.11 | 20.43 | 21.08 | 410,430 | +0.43(+2.08%) |
Dec 12, 2023 | 20.54 | 20.67 | 20.49 | 20.65 | 264,000 | +0.02(+0.10%) |
Dec 11, 2023 | 20.54 | 20.71 | 20.50 | 20.63 | 457,174 | +0.00(+0.00%) |
Dec 08, 2023 | 20.30 | 20.64 | 20.29 | 20.63 | 317,856 | +0.51(+2.53%) |
Dec 07, 2023 | 19.99 | 20.15 | 19.91 | 20.12 | 256,803 | +0.13(+0.65%) |
Dec 06, 2023 | 20.10 | 20.26 | 19.97 | 19.99 | 568,719 | -0.35(-1.72%) |
Dec 05, 2023 | 20.54 | 20.62 | 20.34 | 20.34 | 368,280 | -0.73(-3.46%) |
Dec 04, 2023 | 20.68 | 21.09 | 20.67 | 21.07 | 265,548 | +0.35(+1.69%) |