Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.72 | 21.82 | 21.72 | 21.76 | 577,917 | +0.03(+0.14%) |
Feb 28, 2024 | 21.67 | 21.74 | 21.66 | 21.73 | 4,083,392 | +0.13(+0.60%) |
Feb 27, 2024 | 21.63 | 21.66 | 21.58 | 21.60 | 235,710 | -0.05(-0.23%) |
Feb 26, 2024 | 21.70 | 21.70 | 21.59 | 21.65 | 425,903 | -0.04(-0.18%) |
Feb 23, 2024 | 21.64 | 21.73 | 21.64 | 21.69 | 767,815 | +0.02(+0.09%) |
Feb 22, 2024 | 21.67 | 21.74 | 21.61 | 21.67 | 521,096 | -0.10(-0.45%) |
Feb 21, 2024 | 21.87 | 21.90 | 21.73 | 21.77 | 809,840 | -0.10(-0.45%) |
Feb 20, 2024 | 21.90 | 21.93 | 21.85 | 21.87 | 163,186 | +0.10(+0.45%) |
Feb 16, 2024 | 21.68 | 21.78 | 21.68 | 21.77 | 599,865 | -0.12(-0.54%) |
Feb 15, 2024 | 21.96 | 21.98 | 21.86 | 21.89 | 610,757 | -0.01(-0.04%) |
Feb 14, 2024 | 21.79 | 21.91 | 21.77 | 21.90 | 3,144,148 | +0.18(+0.82%) |
Feb 13, 2024 | 21.84 | 21.87 | 21.70 | 21.72 | 1,029,538 | -0.38(-1.74%) |
Feb 12, 2024 | 22.11 | 22.15 | 22.08 | 22.11 | 808,089 | +0.01(+0.04%) |
Feb 09, 2024 | 22.11 | 22.13 | 22.08 | 22.10 | 2,962,384 | -0.08(-0.36%) |
Feb 08, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 303,318 | -0.07(-0.31%) |
Feb 07, 2024 | 22.26 | 22.36 | 22.23 | 22.25 | 244,580 | -0.03(-0.13%) |
Feb 06, 2024 | 22.16 | 22.33 | 22.16 | 22.27 | 447,896 | +0.13(+0.58%) |
Feb 05, 2024 | 22.19 | 22.23 | 22.12 | 22.15 | 441,966 | -0.20(-0.88%) |
Feb 02, 2024 | 22.35 | 22.41 | 22.27 | 22.34 | 909,678 | -0.37(-1.65%) |
Feb 01, 2024 | 22.75 | 22.86 | 22.65 | 22.72 | 746,026 | +0.05(+0.22%) |
Jan 31, 2024 | 22.60 | 22.76 | 22.53 | 22.67 | 1,283,355 | +0.28(+1.23%) |
Jan 30, 2024 | 22.53 | 22.53 | 22.33 | 22.39 | 283,588 | -0.10(-0.44%) |
Jan 29, 2024 | 22.44 | 22.51 | 22.43 | 22.49 | 204,760 | +0.12(+0.53%) |
Jan 26, 2024 | 22.44 | 22.44 | 22.36 | 22.37 | 4,042,925 | -0.09(-0.39%) |
Jan 25, 2024 | 22.43 | 22.49 | 22.38 | 22.46 | 454,035 | +0.13(+0.57%) |
Jan 24, 2024 | 22.53 | 22.53 | 22.32 | 22.33 | 363,496 | -0.06(-0.26%) |
Jan 23, 2024 | 22.34 | 22.41 | 22.32 | 22.39 | 1,217,953 | +0.01(+0.04%) |
Jan 22, 2024 | 22.41 | 22.42 | 22.35 | 22.38 | 276,092 | +0.03(+0.13%) |
Jan 19, 2024 | 22.35 | 22.42 | 22.31 | 22.35 | 458,712 | -0.10(-0.44%) |
Jan 18, 2024 | 22.45 | 22.51 | 22.42 | 22.45 | 382,296 | +0.00(+0.00%) |
Jan 17, 2024 | 22.50 | 22.51 | 22.40 | 22.45 | 1,458,061 | -0.27(-1.21%) |
Jan 16, 2024 | 22.80 | 22.88 | 22.66 | 22.73 | 1,982,843 | -0.17(-0.73%) |
Jan 12, 2024 | 22.84 | 22.96 | 22.84 | 22.89 | 746,692 | +0.24(+1.04%) |
Jan 11, 2024 | 22.45 | 22.69 | 22.45 | 22.66 | 4,240,841 | +0.23(+1.01%) |
Jan 10, 2024 | 22.52 | 22.53 | 22.42 | 22.43 | 254,924 | -0.03(-0.13%) |
Jan 09, 2024 | 22.43 | 22.48 | 22.41 | 22.46 | 248,873 | +0.01(+0.04%) |
Jan 08, 2024 | 22.42 | 22.59 | 22.40 | 22.45 | 701,347 | +0.08(+0.35%) |
Jan 05, 2024 | 22.36 | 22.56 | 22.36 | 22.37 | 501,857 | -0.05(-0.22%) |
Jan 04, 2024 | 22.43 | 22.45 | 22.37 | 22.42 | 1,691,378 | -0.12(-0.52%) |
Jan 03, 2024 | 22.45 | 22.56 | 22.41 | 22.54 | 979,010 | -0.01(-0.04%) |
Jan 02, 2024 | 22.56 | 22.58 | 22.51 | 22.55 | 787,925 | -0.16(-0.69%) |
Dec 29, 2023 | 22.60 | 22.72 | 22.59 | 22.71 | 403,719 | +0.06(+0.26%) |
Dec 28, 2023 | 22.68 | 22.68 | 22.60 | 22.65 | 1,454,076 | -0.08(-0.35%) |
Dec 27, 2023 | 22.66 | 22.74 | 22.61 | 22.73 | 731,909 | +0.14(+0.61%) |
Dec 26, 2023 | 22.58 | 22.62 | 22.54 | 22.59 | 232,780 | -0.08(-0.35%) |
Dec 22, 2023 | 22.67 | 22.67 | 22.58 | 22.67 | 426,371 | +0.08(+0.35%) |
Dec 21, 2023 | 22.66 | 22.71 | 22.57 | 22.59 | 601,015 | +0.01(+0.04%) |
Dec 20, 2023 | 22.53 | 22.60 | 22.46 | 22.58 | 683,496 | +0.16(+0.70%) |
Dec 19, 2023 | 22.37 | 22.43 | 22.36 | 22.43 | 329,765 | +0.08(+0.35%) |
Dec 18, 2023 | 22.42 | 22.42 | 22.34 | 22.35 | 662,373 | -0.03(-0.13%) |
Dec 15, 2023 | 22.45 | 22.49 | 22.34 | 22.38 | 460,419 | -0.18(-0.78%) |
Dec 14, 2023 | 22.50 | 22.66 | 22.49 | 22.55 | 1,337,121 | +0.17(+0.74%) |
Dec 13, 2023 | 21.87 | 22.42 | 21.82 | 22.39 | 1,171,085 | +0.63(+2.92%) |
Dec 12, 2023 | 21.76 | 21.82 | 21.74 | 21.75 | 606,280 | -0.03(-0.13%) |
Dec 11, 2023 | 21.71 | 21.80 | 21.67 | 21.78 | 444,792 | +0.00(+0.00%) |
Dec 08, 2023 | 21.87 | 21.89 | 21.75 | 21.78 | 543,579 | -0.31(-1.41%) |
Dec 07, 2023 | 22.09 | 22.14 | 22.06 | 22.09 | 305,227 | +0.03(+0.13%) |
Dec 06, 2023 | 22.12 | 22.12 | 22.03 | 22.06 | 1,061,735 | -0.04(-0.18%) |
Dec 05, 2023 | 21.99 | 22.16 | 21.99 | 22.10 | 677,355 | +0.13(+0.58%) |
Dec 04, 2023 | 22.03 | 22.06 | 21.92 | 21.98 | 688,971 | -0.19(-0.84%) |