Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.08 | 23.17 | 23.08 | 23.17 | 16,742 | +0.23(+1.02%) |
Feb 28, 2024 | 22.84 | 22.98 | 22.84 | 22.93 | 4,880 | +0.01(+0.06%) |
Feb 27, 2024 | 22.84 | 22.92 | 22.84 | 22.92 | 3,051 | +0.13(+0.58%) |
Feb 26, 2024 | 22.82 | 22.82 | 22.77 | 22.79 | 4,008 | -0.13(-0.55%) |
Feb 23, 2024 | 22.82 | 22.92 | 22.82 | 22.91 | 153,200 | +0.07(+0.29%) |
Feb 22, 2024 | 22.72 | 22.85 | 22.66 | 22.85 | 3,616 | +0.15(+0.65%) |
Feb 21, 2024 | 22.47 | 22.70 | 22.47 | 22.70 | 4,171 | +0.24(+1.08%) |
Feb 20, 2024 | 22.44 | 22.58 | 22.44 | 22.46 | 5,641 | -0.07(-0.33%) |
Feb 16, 2024 | 22.57 | 22.68 | 22.50 | 22.53 | 11,384 | -0.04(-0.16%) |
Feb 15, 2024 | 22.46 | 22.58 | 22.46 | 22.57 | 5,943 | +0.31(+1.41%) |
Feb 14, 2024 | 22.19 | 22.25 | 22.14 | 22.25 | 1,392 | +0.13(+0.59%) |
Feb 13, 2024 | 22.39 | 22.39 | 22.02 | 22.12 | 5,167 | -0.29(-1.29%) |
Feb 12, 2024 | 22.37 | 22.47 | 22.33 | 22.41 | 17,321 | +0.19(+0.85%) |
Feb 09, 2024 | 22.15 | 22.22 | 22.13 | 22.22 | 3,256 | +0.09(+0.41%) |
Feb 08, 2024 | 22.06 | 22.14 | 22.06 | 22.13 | 5,429 | -0.01(-0.04%) |
Feb 07, 2024 | 22.08 | 22.19 | 22.08 | 22.14 | 7,104 | +0.06(+0.26%) |
Feb 06, 2024 | 22.07 | 22.11 | 21.96 | 22.08 | 3,371 | +0.05(+0.22%) |
Feb 05, 2024 | 22.15 | 22.15 | 21.96 | 22.04 | 11,796 | -0.23(-1.02%) |
Feb 02, 2024 | 22.26 | 22.26 | 22.07 | 22.26 | 2,357 | -0.08(-0.34%) |
Feb 01, 2024 | 22.07 | 22.34 | 22.07 | 22.34 | 2,974 | +0.21(+0.94%) |
Jan 31, 2024 | 22.43 | 22.44 | 22.13 | 22.13 | 14,249 | -0.30(-1.33%) |
Jan 30, 2024 | 22.37 | 22.43 | 22.32 | 22.43 | 3,109 | +0.10(+0.43%) |
Jan 29, 2024 | 22.21 | 22.33 | 22.20 | 22.33 | 5,982 | +0.07(+0.33%) |
Jan 26, 2024 | 22.28 | 22.30 | 22.21 | 22.26 | 3,684 | +0.02(+0.09%) |
Jan 25, 2024 | 22.19 | 22.25 | 22.12 | 22.24 | 45,809 | +0.21(+0.95%) |
Jan 24, 2024 | 22.23 | 22.23 | 22.02 | 22.03 | 1,706 | -0.11(-0.50%) |
Jan 23, 2024 | 22.18 | 22.18 | 22.07 | 22.14 | 5,239 | +0.01(+0.05%) |
Jan 22, 2024 | 22.03 | 22.18 | 22.03 | 22.13 | 6,025 | +0.11(+0.48%) |
Jan 19, 2024 | 21.91 | 22.03 | 21.88 | 22.02 | 3,719 | +0.12(+0.56%) |
Jan 18, 2024 | 21.78 | 21.90 | 21.78 | 21.90 | 8,457 | +0.07(+0.31%) |
Jan 17, 2024 | 21.89 | 22.02 | 21.80 | 21.83 | 8,380 | -0.19(-0.86%) |
Jan 16, 2024 | 22.17 | 22.17 | 22.00 | 22.02 | 9,351 | -0.23(-1.04%) |
Jan 12, 2024 | 22.31 | 22.31 | 22.14 | 22.25 | 24,809 | +0.06(+0.26%) |
Jan 11, 2024 | 22.28 | 22.28 | 22.08 | 22.20 | 8,860 | -0.10(-0.43%) |
Jan 10, 2024 | 22.27 | 22.33 | 22.25 | 22.29 | 3,003 | -0.02(-0.09%) |
Jan 09, 2024 | 22.31 | 22.33 | 22.25 | 22.31 | 10,355 | -0.09(-0.39%) |
Jan 08, 2024 | 22.19 | 22.40 | 22.19 | 22.40 | 5,459 | +0.10(+0.44%) |
Jan 05, 2024 | 22.25 | 22.36 | 22.22 | 22.30 | 15,758 | +0.05(+0.22%) |
Jan 04, 2024 | 22.36 | 22.36 | 22.23 | 22.25 | 6,909 | -0.10(-0.46%) |
Jan 03, 2024 | 22.36 | 22.44 | 22.33 | 22.36 | 20,215 | -0.12(-0.54%) |
Jan 02, 2024 | 22.44 | 22.55 | 22.44 | 22.48 | 4,508 | +0.06(+0.27%) |
Dec 29, 2023 | 22.42 | 22.46 | 22.34 | 22.42 | 7,595 | -0.06(-0.25%) |
Dec 28, 2023 | 22.45 | 22.53 | 22.43 | 22.47 | 5,816 | +0.02(+0.09%) |
Dec 27, 2023 | 22.41 | 22.48 | 22.41 | 22.45 | 4,183 | -0.03(-0.15%) |
Dec 26, 2023 | 22.42 | 22.51 | 22.42 | 22.48 | 2,167 | +0.12(+0.56%) |
Dec 22, 2023 | 22.39 | 22.46 | 22.36 | 22.36 | 3,927 | +0.09(+0.39%) |
Dec 21, 2023 | 22.23 | 22.27 | 22.14 | 22.27 | 2,083 | +0.14(+0.62%) |
Dec 20, 2023 | 22.40 | 22.46 | 22.13 | 22.13 | 3,991 | -0.29(-1.29%) |
Dec 19, 2023 | 22.35 | 22.42 | 22.35 | 22.42 | 541 | +0.14(+0.62%) |
Dec 18, 2023 | 22.30 | 22.32 | 22.27 | 22.28 | 3,802 | +0.03(+0.13%) |
Dec 15, 2023 | 22.31 | 22.31 | 22.26 | 22.26 | 669 | -0.18(-0.82%) |
Dec 14, 2023 | 22.56 | 22.56 | 22.44 | 22.44 | 5,206 | +0.17(+0.77%) |
Dec 13, 2023 | 21.77 | 22.27 | 21.77 | 22.27 | 4,179 | +0.46(+2.10%) |
Dec 12, 2023 | 21.74 | 21.82 | 21.74 | 21.81 | 2,105 | -0.05(-0.21%) |
Dec 11, 2023 | 21.58 | 21.86 | 21.58 | 21.86 | 10,105 | +0.14(+0.62%) |
Dec 08, 2023 | 21.68 | 21.77 | 21.68 | 21.72 | 721 | +0.03(+0.13%) |
Dec 07, 2023 | 21.69 | 21.71 | 21.69 | 21.69 | 8,197 | +0.04(+0.18%) |
Dec 06, 2023 | 21.72 | 21.74 | 21.65 | 21.65 | 7,263 | +0.06(+0.28%) |
Dec 05, 2023 | 21.77 | 21.77 | 21.59 | 21.59 | 6,526 | -0.21(-0.95%) |
Dec 04, 2023 | 21.72 | 21.80 | 21.72 | 21.80 | 3,262 | +0.01(+0.07%) |