Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.91 | 22.02 | 21.89 | 21.96 | 1,376,305 | +0.16(+0.73%) |
Feb 28, 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 265,759 | -0.09(-0.41%) |
Feb 27, 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 595,959 | +0.07(+0.32%) |
Feb 26, 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 2,054,597 | -0.06(-0.27%) |
Feb 23, 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 763,893 | -0.09(-0.39%) |
Feb 22, 2024 | 21.92 | 21.98 | 21.79 | 21.96 | 949,108 | +0.11(+0.48%) |
Feb 21, 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 391,115 | -0.01(-0.05%) |
Feb 20, 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 692,625 | -0.07(-0.32%) |
Feb 16, 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 682,168 | -0.34(-1.53%) |
Feb 15, 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 508,006 | -0.03(-0.13%) |
Feb 14, 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 289,126 | +0.17(+0.77%) |
Feb 13, 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 1,454,575 | -0.51(-2.25%) |
Feb 12, 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 1,107,049 | +0.23(+1.03%) |
Feb 09, 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 440,106 | +0.19(+0.85%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 752,624 | -0.35(-1.55%) |
Feb 07, 2024 | 22.95 | 22.95 | 22.57 | 22.58 | 612,533 | -0.40(-1.74%) |
Feb 06, 2024 | 23.04 | 23.14 | 22.91 | 22.98 | 689,032 | +0.04(+0.17%) |
Feb 05, 2024 | 23.12 | 23.13 | 22.91 | 22.94 | 257,707 | -0.29(-1.25%) |
Feb 02, 2024 | 23.40 | 23.49 | 23.15 | 23.23 | 486,255 | -0.46(-1.94%) |
Feb 01, 2024 | 23.64 | 23.71 | 23.49 | 23.69 | 1,059,916 | +0.20(+0.85%) |
Jan 31, 2024 | 23.75 | 23.81 | 23.49 | 23.49 | 233,941 | -0.38(-1.59%) |
Jan 30, 2024 | 23.91 | 23.94 | 23.81 | 23.87 | 619,270 | -0.05(-0.21%) |
Jan 29, 2024 | 23.71 | 23.93 | 23.63 | 23.92 | 229,576 | +0.15(+0.63%) |
Jan 26, 2024 | 23.66 | 23.87 | 23.61 | 23.77 | 246,502 | +0.13(+0.55%) |
Jan 25, 2024 | 23.42 | 23.65 | 23.37 | 23.64 | 324,766 | +0.41(+1.76%) |
Jan 24, 2024 | 23.66 | 23.66 | 23.22 | 23.23 | 208,786 | -0.30(-1.27%) |
Jan 23, 2024 | 23.44 | 23.58 | 23.37 | 23.53 | 197,168 | +0.27(+1.16%) |
Jan 22, 2024 | 23.19 | 23.31 | 23.12 | 23.26 | 248,493 | +0.24(+1.04%) |
Jan 19, 2024 | 22.82 | 23.03 | 22.73 | 23.02 | 255,395 | +0.28(+1.23%) |
Jan 18, 2024 | 22.57 | 22.75 | 22.54 | 22.74 | 376,402 | +0.19(+0.84%) |
Jan 17, 2024 | 22.59 | 22.69 | 22.42 | 22.55 | 212,215 | -0.26(-1.14%) |
Jan 16, 2024 | 22.64 | 22.83 | 22.55 | 22.81 | 279,047 | +0.08(+0.35%) |
Jan 12, 2024 | 22.80 | 22.95 | 22.72 | 22.73 | 229,031 | +0.00(+0.00%) |
Jan 11, 2024 | 22.98 | 22.98 | 22.66 | 22.73 | 305,996 | -0.23(-1.00%) |
Jan 10, 2024 | 22.89 | 23.03 | 22.77 | 22.96 | 521,640 | +0.07(+0.31%) |
Jan 09, 2024 | 22.90 | 22.91 | 22.76 | 22.89 | 700,180 | -0.04(-0.17%) |
Jan 08, 2024 | 22.61 | 22.95 | 22.55 | 22.93 | 244,176 | +0.30(+1.33%) |
Jan 05, 2024 | 22.49 | 22.75 | 22.48 | 22.63 | 1,303,354 | +0.11(+0.49%) |
Jan 04, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 198,422 | -0.12(-0.53%) |
Jan 03, 2024 | 22.78 | 22.84 | 22.64 | 22.64 | 411,994 | -0.21(-0.92%) |
Jan 02, 2024 | 22.66 | 22.98 | 22.66 | 22.85 | 347,182 | +0.09(+0.40%) |
Dec 29, 2023 | 22.79 | 22.85 | 22.65 | 22.76 | 326,597 | -0.06(-0.26%) |
Dec 28, 2023 | 22.57 | 22.85 | 22.57 | 22.82 | 662,045 | +0.17(+0.75%) |
Dec 27, 2023 | 22.58 | 22.70 | 22.58 | 22.65 | 297,187 | +0.04(+0.18%) |
Dec 26, 2023 | 22.43 | 22.66 | 22.37 | 22.61 | 862,172 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.61 | 22.30 | 22.43 | 285,760 | +0.15(+0.67%) |
Dec 21, 2023 | 22.26 | 22.31 | 22.15 | 22.28 | 297,827 | +0.15(+0.68%) |
Dec 20, 2023 | 22.32 | 22.52 | 22.13 | 22.13 | 814,500 | -0.40(-1.78%) |
Dec 19, 2023 | 22.45 | 22.55 | 22.45 | 22.53 | 229,026 | +0.11(+0.49%) |
Dec 18, 2023 | 22.39 | 22.47 | 22.27 | 22.42 | 583,438 | +0.04(+0.18%) |
Dec 15, 2023 | 22.49 | 22.54 | 22.32 | 22.38 | 726,780 | -0.19(-0.84%) |
Dec 14, 2023 | 22.38 | 22.76 | 22.38 | 22.57 | 626,651 | +0.36(+1.62%) |
Dec 13, 2023 | 21.89 | 22.23 | 21.71 | 22.21 | 946,469 | +0.30(+1.37%) |
Dec 12, 2023 | 22.09 | 22.09 | 21.83 | 21.91 | 477,770 | -0.13(-0.59%) |
Dec 11, 2023 | 21.99 | 22.12 | 21.90 | 22.04 | 963,954 | +0.08(+0.36%) |
Dec 08, 2023 | 21.81 | 22.04 | 21.81 | 21.96 | 220,930 | +0.07(+0.32%) |
Dec 07, 2023 | 21.66 | 21.94 | 21.63 | 21.89 | 394,162 | +0.29(+1.32%) |
Dec 06, 2023 | 21.74 | 21.87 | 21.58 | 21.61 | 314,461 | -0.02(-0.12%) |
Dec 05, 2023 | 21.96 | 22.01 | 21.51 | 21.63 | 457,819 | -0.36(-1.64%) |
Dec 04, 2023 | 21.80 | 22.02 | 21.60 | 21.99 | 283,550 | +0.09(+0.43%) |