Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.81 | 20.91 | 20.80 | 20.84 | 8,888 | -0.14(-0.68%) |
Feb 28, 2024 | 21.09 | 21.09 | 20.95 | 20.98 | 4,852 | -0.00(-0.02%) |
Feb 27, 2024 | 21.01 | 21.04 | 20.99 | 20.99 | 2,439 | -0.07(-0.34%) |
Feb 26, 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 8,219 | +0.03(+0.14%) |
Feb 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 598 | -0.02(-0.11%) |
Feb 22, 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 1,010 | -0.32(-1.50%) |
Feb 21, 2024 | 21.51 | 21.51 | 21.38 | 21.38 | 4,993 | -0.04(-0.21%) |
Feb 20, 2024 | 21.44 | 21.49 | 21.40 | 21.42 | 537 | +0.19(+0.90%) |
Feb 16, 2024 | 21.15 | 21.23 | 21.04 | 21.23 | 20,389 | +0.18(+0.86%) |
Feb 15, 2024 | 21.16 | 21.18 | 21.05 | 21.05 | 24,884 | -0.38(-1.79%) |
Feb 14, 2024 | 21.58 | 21.61 | 21.38 | 21.43 | 32,031 | -0.31(-1.42%) |
Feb 13, 2024 | 21.75 | 21.84 | 21.55 | 21.74 | 4,589 | +0.53(+2.51%) |
Feb 12, 2024 | 21.34 | 21.36 | 21.20 | 21.21 | 24,537 | -0.20(-0.92%) |
Feb 09, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 10,083 | -0.15(-0.70%) |
Feb 08, 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 7,880 | -0.20(-0.91%) |
Feb 07, 2024 | 21.78 | 21.78 | 21.72 | 21.75 | 45,830 | -0.10(-0.45%) |
Feb 06, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 3,269 | -0.09(-0.42%) |
Feb 05, 2024 | 21.93 | 22.09 | 21.88 | 21.94 | 45,623 | +0.27(+1.23%) |
Feb 02, 2024 | 21.80 | 21.94 | 21.64 | 21.67 | 8,362 | -0.02(-0.08%) |
Feb 01, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 711 | -0.27(-1.22%) |
Jan 31, 2024 | 21.57 | 21.96 | 21.57 | 21.96 | 3,004 | +0.41(+1.92%) |
Jan 30, 2024 | 21.59 | 21.59 | 21.54 | 21.55 | 688 | +0.03(+0.13%) |
Jan 29, 2024 | 21.76 | 21.76 | 21.52 | 21.52 | 3,241 | -0.17(-0.79%) |
Jan 26, 2024 | 21.63 | 21.70 | 21.63 | 21.69 | 1,306 | -0.03(-0.14%) |
Jan 25, 2024 | 21.66 | 21.78 | 21.66 | 21.72 | 1,188 | -0.12(-0.53%) |
Jan 24, 2024 | 21.49 | 21.84 | 21.49 | 21.84 | 4,686 | +0.14(+0.63%) |
Jan 23, 2024 | 21.56 | 21.77 | 21.54 | 21.70 | 6,389 | +0.08(+0.39%) |
Jan 22, 2024 | 21.69 | 21.69 | 21.62 | 21.62 | 4,702 | -0.26(-1.18%) |
Jan 19, 2024 | 22.08 | 22.11 | 21.86 | 21.87 | 54,736 | -0.20(-0.88%) |
Jan 18, 2024 | 22.18 | 22.27 | 22.07 | 22.07 | 3,134 | -0.17(-0.76%) |
Jan 17, 2024 | 22.34 | 22.34 | 22.24 | 22.24 | 5,940 | +0.15(+0.68%) |
Jan 16, 2024 | 22.14 | 22.15 | 22.04 | 22.09 | 63,973 | +0.18(+0.81%) |
Jan 12, 2024 | 21.86 | 21.98 | 21.86 | 21.91 | 10,389 | +0.02(+0.10%) |
Jan 11, 2024 | 21.84 | 22.11 | 21.84 | 21.89 | 224,556 | +0.06(+0.28%) |
Jan 10, 2024 | 21.93 | 21.93 | 21.83 | 21.83 | 10,529 | -0.07(-0.32%) |
Jan 09, 2024 | 22.01 | 22.02 | 21.85 | 21.90 | 38,275 | +0.13(+0.61%) |
Jan 08, 2024 | 22.03 | 22.03 | 21.77 | 21.77 | 1,310 | -0.27(-1.23%) |
Jan 05, 2024 | 22.21 | 22.21 | 21.98 | 22.04 | 15,425 | -0.05(-0.24%) |
Jan 04, 2024 | 22.13 | 22.13 | 21.99 | 22.09 | 107,901 | +0.04(+0.18%) |
Jan 03, 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 14,580 | +0.49(+2.28%) |
Jan 02, 2024 | 21.65 | 21.67 | 21.47 | 21.56 | 37,330 | +0.10(+0.48%) |
Dec 29, 2023 | 21.29 | 21.47 | 21.29 | 21.45 | 6,727 | +0.19(+0.92%) |
Dec 28, 2023 | 21.35 | 21.35 | 21.26 | 21.26 | 5,980 | -0.00(-0.02%) |
Dec 27, 2023 | 21.25 | 21.29 | 21.25 | 21.26 | 1,513 | +0.02(+0.08%) |
Dec 26, 2023 | 21.33 | 21.33 | 21.20 | 21.25 | 3,278 | -0.16(-0.76%) |
Dec 22, 2023 | 21.36 | 21.42 | 21.36 | 21.41 | 2,801 | -0.08(-0.37%) |
Dec 21, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 420 | -0.28(-1.29%) |
Dec 20, 2023 | 21.48 | 21.77 | 21.37 | 21.77 | 8,843 | +0.34(+1.59%) |
Dec 19, 2023 | 21.49 | 21.50 | 21.42 | 21.43 | 4,820 | -0.27(-1.26%) |
Dec 18, 2023 | 21.61 | 21.74 | 21.60 | 21.70 | 3,836 | -0.03(-0.14%) |
Dec 15, 2023 | 21.63 | 21.73 | 21.52 | 21.73 | 2,822 | +0.24(+1.09%) |
Dec 14, 2023 | 21.60 | 21.62 | 21.47 | 21.50 | 22,439 | -0.53(-2.40%) |
Dec 13, 2023 | 22.55 | 22.66 | 22.03 | 22.03 | 90,514 | -0.58(-2.56%) |
Dec 12, 2023 | 22.66 | 22.66 | 22.53 | 22.61 | 2,522 | +0.05(+0.22%) |
Dec 11, 2023 | 22.62 | 22.62 | 22.53 | 22.56 | 7,047 | -0.11(-0.48%) |
Dec 08, 2023 | 22.70 | 22.70 | 22.65 | 22.66 | 2,744 | -0.10(-0.43%) |
Dec 07, 2023 | 22.89 | 22.89 | 22.74 | 22.76 | 4,585 | -0.12(-0.51%) |
Dec 06, 2023 | 22.63 | 22.88 | 22.50 | 22.88 | 2,151 | +0.06(+0.26%) |
Dec 05, 2023 | 22.64 | 22.82 | 22.64 | 22.82 | 968 | +0.29(+1.31%) |
Dec 04, 2023 | 22.74 | 22.74 | 22.53 | 22.53 | 3,271 | -0.18(-0.78%) |