Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 514,831 | +0.22(+1.02%) |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 393,028 | -0.04(-0.19%) |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 599,327 | -0.03(-0.14%) |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 572,452 | -0.42(-1.91%) |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 766,161 | +0.20(+0.92%) |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 602,510 | -0.16(-0.73%) |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 640,903 | -0.09(-0.41%) |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 557,496 | -0.36(-1.61%) |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 1,110,517 | +0.45(+2.05%) |
Feb 15, 2024 | 21.81 | 22.05 | 21.80 | 21.94 | 968,767 | +0.56(+2.62%) |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 752,049 | +0.26(+1.23%) |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 1,015,556 | -0.60(-2.76%) |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 550,468 | +0.07(+0.32%) |
Feb 09, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 501,570 | +0.05(+0.23%) |
Feb 08, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 699,090 | +0.34(+1.60%) |
Feb 07, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 521,822 | -0.22(-1.02%) |
Feb 06, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 525,021 | +0.08(+0.37%) |
Feb 05, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 661,582 | -0.31(-1.43%) |
Feb 02, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 1,252,136 | -0.48(-2.16%) |
Feb 01, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 1,019,910 | +0.33(+1.51%) |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 1,030,792 | -0.33(-1.49%) |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 544,901 | -0.01(-0.05%) |
Jan 29, 2024 | 22.00 | 22.23 | 21.80 | 22.20 | 674,636 | +0.36(+1.65%) |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 911,345 | -0.07(-0.32%) |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 1,532,673 | +0.22(+1.01%) |
Jan 24, 2024 | 21.95 | 21.96 | 21.65 | 21.69 | 1,042,046 | +0.19(+0.88%) |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 556,112 | +0.37(+1.75%) |
Jan 22, 2024 | 21.04 | 21.34 | 21.00 | 21.13 | 733,660 | -0.49(-2.27%) |
Jan 19, 2024 | 21.73 | 21.73 | 21.50 | 21.62 | 561,295 | -0.15(-0.69%) |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 450,644 | +0.18(+0.83%) |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 1,033,316 | -0.36(-1.64%) |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 720,665 | -0.23(-1.04%) |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 713,897 | +0.40(+1.84%) |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 899,542 | -0.12(-0.55%) |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 745,466 | -0.08(-0.36%) |
Jan 09, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 621,082 | -0.11(-0.50%) |
Jan 08, 2024 | 22.03 | 22.21 | 21.98 | 22.09 | 582,528 | -0.09(-0.41%) |
Jan 05, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 1,042,834 | +0.13(+0.59%) |
Jan 04, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 815,201 | +0.02(+0.09%) |
Jan 03, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 1,216,576 | -0.61(-2.69%) |
Jan 02, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 715,996 | -0.13(-0.57%) |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 932,221 | -0.23(-1.00%) |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 527,339 | -0.25(-1.08%) |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 800,447 | +0.01(+0.04%) |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 354,173 | +0.12(+0.52%) |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 684,337 | -0.23(-0.99%) |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 777,391 | +0.30(+1.30%) |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 525,802 | +0.02(+0.09%) |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 536,651 | +0.24(+1.05%) |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 437,020 | -0.04(-0.18%) |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 767,086 | -0.34(-1.47%) |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 976,684 | +0.42(+1.85%) |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 1,873,892 | +0.95(+4.36%) |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 647,613 | -0.06(-0.27%) |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 624,617 | -0.19(-0.86%) |
Dec 08, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 1,510,377 | -0.75(-3.29%) |
Dec 07, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 691,818 | -0.12(-0.52%) |
Dec 06, 2023 | 23.19 | 23.21 | 22.87 | 22.92 | 781,010 | -0.21(-0.91%) |
Dec 05, 2023 | 23.32 | 23.39 | 22.96 | 23.13 | 890,400 | -0.36(-1.53%) |
Dec 04, 2023 | 23.81 | 23.96 | 23.39 | 23.49 | 1,421,146 | -0.89(-3.65%) |