Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.89 | 23.06 | 22.81 | 22.88 | 3,900 | +0.13(+0.57%) |
Feb 28, 2024 | 22.94 | 22.94 | 22.73 | 22.75 | 1,549 | -0.00(-0.02%) |
Feb 27, 2024 | 22.51 | 22.82 | 22.51 | 22.75 | 3,742 | +0.46(+2.06%) |
Feb 26, 2024 | 22.31 | 22.50 | 22.29 | 22.29 | 8,311 | +0.05(+0.22%) |
Feb 23, 2024 | 22.04 | 22.30 | 22.04 | 22.24 | 5,292 | +0.39(+1.78%) |
Feb 22, 2024 | 21.75 | 21.90 | 21.65 | 21.85 | 9,905 | +0.49(+2.29%) |
Feb 21, 2024 | 21.38 | 21.43 | 21.25 | 21.36 | 5,076 | -0.21(-0.97%) |
Feb 20, 2024 | 21.47 | 21.57 | 21.47 | 21.57 | 1,909 | -0.27(-1.24%) |
Feb 16, 2024 | 22.02 | 22.02 | 21.84 | 21.84 | 3,633 | -0.16(-0.73%) |
Feb 15, 2024 | 21.72 | 22.00 | 21.72 | 22.00 | 8,560 | +0.55(+2.56%) |
Feb 14, 2024 | 21.26 | 21.45 | 21.26 | 21.45 | 2,371 | +0.44(+2.09%) |
Feb 13, 2024 | 21.11 | 21.15 | 21.01 | 21.01 | 6,827 | -0.62(-2.87%) |
Feb 12, 2024 | 21.43 | 21.89 | 21.37 | 21.63 | 16,522 | +0.26(+1.22%) |
Feb 09, 2024 | 21.11 | 21.40 | 21.11 | 21.37 | 3,102 | +0.13(+0.61%) |
Feb 08, 2024 | 21.00 | 21.27 | 21.00 | 21.24 | 3,859 | +0.12(+0.57%) |
Feb 07, 2024 | 20.98 | 21.13 | 20.91 | 21.12 | 3,669 | -0.03(-0.14%) |
Feb 06, 2024 | 20.82 | 21.15 | 20.82 | 21.15 | 9,126 | +0.51(+2.47%) |
Feb 05, 2024 | 20.50 | 20.70 | 20.46 | 20.64 | 15,582 | -0.04(-0.21%) |
Feb 02, 2024 | 20.41 | 20.70 | 20.25 | 20.68 | 8,820 | +0.24(+1.19%) |
Feb 01, 2024 | 20.45 | 20.45 | 20.36 | 20.44 | 2,520 | +0.34(+1.69%) |
Jan 31, 2024 | 20.37 | 20.45 | 20.10 | 20.10 | 1,193 | -0.37(-1.81%) |
Jan 30, 2024 | 20.59 | 20.64 | 20.46 | 20.47 | 2,732 | -0.37(-1.78%) |
Jan 29, 2024 | 20.61 | 20.86 | 20.61 | 20.84 | 1,582 | -0.06(-0.29%) |
Jan 26, 2024 | 20.79 | 21.06 | 20.79 | 20.90 | 4,731 | +0.06(+0.29%) |
Jan 25, 2024 | 20.83 | 20.84 | 20.70 | 20.84 | 3,544 | +0.09(+0.43%) |
Jan 24, 2024 | 20.88 | 20.92 | 20.75 | 20.75 | 1,739 | +0.12(+0.58%) |
Jan 23, 2024 | 20.62 | 20.80 | 20.62 | 20.63 | 5,440 | +0.18(+0.90%) |
Jan 22, 2024 | 20.28 | 20.47 | 20.28 | 20.45 | 4,953 | +0.04(+0.17%) |
Jan 19, 2024 | 20.16 | 20.41 | 20.07 | 20.41 | 6,990 | +0.25(+1.24%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.12 | 20.16 | 6,990 | +0.10(+0.50%) |
Jan 17, 2024 | 19.84 | 20.06 | 19.77 | 20.06 | 6,230 | -0.17(-0.84%) |
Jan 16, 2024 | 20.19 | 20.23 | 20.19 | 20.23 | 3,217 | -0.32(-1.56%) |
Jan 12, 2024 | 20.61 | 20.61 | 20.55 | 20.55 | 678 | -0.12(-0.60%) |
Jan 11, 2024 | 20.75 | 20.75 | 20.64 | 20.67 | 1,558 | -0.04(-0.17%) |
Jan 10, 2024 | 20.77 | 20.80 | 20.68 | 20.71 | 1,552 | +0.07(+0.34%) |
Jan 09, 2024 | 20.41 | 20.71 | 20.41 | 20.64 | 4,058 | +0.00(+0.00%) |
Jan 08, 2024 | 20.42 | 20.64 | 20.39 | 20.64 | 19,421 | +0.32(+1.57%) |
Jan 05, 2024 | 20.50 | 20.53 | 20.08 | 20.32 | 36,549 | -0.10(-0.49%) |
Jan 04, 2024 | 20.42 | 20.54 | 20.38 | 20.42 | 2,840 | -0.07(-0.34%) |
Jan 03, 2024 | 20.49 | 20.52 | 20.40 | 20.49 | 3,294 | -0.20(-0.97%) |
Jan 02, 2024 | 20.90 | 20.90 | 20.69 | 20.69 | 2,579 | -0.50(-2.36%) |
Dec 29, 2023 | 21.17 | 21.32 | 21.10 | 21.19 | 6,694 | -0.01(-0.05%) |
Dec 28, 2023 | 21.11 | 21.21 | 21.11 | 21.20 | 7,166 | +0.18(+0.86%) |
Dec 27, 2023 | 20.98 | 21.10 | 20.94 | 21.02 | 20,054 | +0.05(+0.24%) |
Dec 26, 2023 | 21.04 | 21.06 | 20.78 | 20.97 | 9,288 | -0.03(-0.14%) |
Dec 22, 2023 | 21.00 | 21.08 | 20.95 | 21.00 | 6,526 | -0.23(-1.07%) |
Dec 21, 2023 | 20.85 | 21.23 | 20.85 | 21.23 | 7,131 | +0.58(+2.79%) |
Dec 20, 2023 | 20.95 | 21.17 | 20.65 | 20.65 | 11,649 | -0.50(-2.38%) |
Dec 19, 2023 | 20.99 | 21.16 | 20.99 | 21.15 | 4,851 | +0.38(+1.85%) |
Dec 18, 2023 | 20.72 | 20.81 | 20.66 | 20.77 | 3,159 | +0.08(+0.39%) |
Dec 15, 2023 | 20.85 | 20.85 | 20.64 | 20.69 | 2,547 | +0.00(+0.00%) |
Dec 14, 2023 | 20.54 | 20.73 | 20.52 | 20.69 | 4,436 | +0.32(+1.57%) |
Dec 13, 2023 | 19.90 | 20.40 | 19.76 | 20.37 | 2,046 | +0.30(+1.49%) |
Dec 12, 2023 | 20.03 | 20.07 | 19.90 | 20.07 | 7,302 | -0.02(-0.10%) |
Dec 11, 2023 | 19.80 | 20.17 | 19.80 | 20.09 | 7,503 | +0.19(+0.95%) |
Dec 08, 2023 | 19.71 | 19.97 | 19.71 | 19.90 | 39,872 | +0.02(+0.10%) |
Dec 07, 2023 | 19.79 | 19.94 | 19.79 | 19.88 | 1,967 | +0.14(+0.71%) |
Dec 06, 2023 | 20.03 | 20.03 | 19.71 | 19.74 | 5,463 | -0.21(-1.05%) |
Dec 05, 2023 | 20.00 | 20.00 | 19.77 | 19.95 | 4,493 | -0.16(-0.80%) |
Dec 04, 2023 | 20.10 | 20.16 | 19.88 | 20.11 | 25,898 | -0.03(-0.15%) |