Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.24 | 22.24 | 22.15 | 22.17 | 20,848 | +0.01(+0.05%) |
Feb 28, 2024 | 22.17 | 22.23 | 22.14 | 22.16 | 64,315 | +0.05(+0.23%) |
Feb 27, 2024 | 22.11 | 22.13 | 22.10 | 22.11 | 35,529 | -0.01(-0.05%) |
Feb 26, 2024 | 22.18 | 22.18 | 22.09 | 22.12 | 59,176 | -0.03(-0.14%) |
Feb 23, 2024 | 22.14 | 22.19 | 22.10 | 22.15 | 85,524 | +0.10(+0.45%) |
Feb 22, 2024 | 22.05 | 22.08 | 22.02 | 22.05 | 50,657 | +0.05(+0.23%) |
Feb 21, 2024 | 22.03 | 22.03 | 21.97 | 22.00 | 19,679 | +0.04(+0.18%) |
Feb 20, 2024 | 22.06 | 22.06 | 21.96 | 21.96 | 30,614 | -0.03(-0.14%) |
Feb 16, 2024 | 21.99 | 21.99 | 21.95 | 21.99 | 10,768 | +0.00(+0.00%) |
Feb 15, 2024 | 22.03 | 22.03 | 21.93 | 21.99 | 25,684 | -0.02(-0.09%) |
Feb 14, 2024 | 21.92 | 22.02 | 21.90 | 22.01 | 16,815 | +0.12(+0.55%) |
Feb 13, 2024 | 21.95 | 21.95 | 21.87 | 21.89 | 51,932 | -0.24(-1.08%) |
Feb 12, 2024 | 22.07 | 22.13 | 22.04 | 22.13 | 46,371 | +0.13(+0.59%) |
Feb 09, 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 42,267 | -0.05(-0.23%) |
Feb 08, 2024 | 22.02 | 22.05 | 21.96 | 22.05 | 44,574 | +0.00(+0.00%) |
Feb 07, 2024 | 22.06 | 22.09 | 22.02 | 22.05 | 52,806 | +0.08(+0.36%) |
Feb 06, 2024 | 21.95 | 22.03 | 21.90 | 21.97 | 48,915 | -0.01(-0.05%) |
Feb 05, 2024 | 22.06 | 22.06 | 21.93 | 21.98 | 121,113 | -0.07(-0.32%) |
Feb 02, 2024 | 22.14 | 22.14 | 22.05 | 22.05 | 100,231 | -0.20(-0.90%) |
Feb 01, 2024 | 22.13 | 22.25 | 22.11 | 22.25 | 90,196 | +0.12(+0.54%) |
Jan 31, 2024 | 22.04 | 22.16 | 22.04 | 22.13 | 51,249 | +0.19(+0.87%) |
Jan 30, 2024 | 21.96 | 21.99 | 21.87 | 21.94 | 72,006 | -0.03(-0.14%) |
Jan 29, 2024 | 21.90 | 21.97 | 21.88 | 21.97 | 206,237 | +0.21(+0.97%) |
Jan 26, 2024 | 21.88 | 21.89 | 21.73 | 21.76 | 73,777 | -0.03(-0.14%) |
Jan 25, 2024 | 21.76 | 21.82 | 21.72 | 21.79 | 100,973 | +0.14(+0.65%) |
Jan 24, 2024 | 21.74 | 21.81 | 21.62 | 21.65 | 134,065 | -0.10(-0.46%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.74 | 21.75 | 25,864 | -0.10(-0.46%) |
Jan 22, 2024 | 21.90 | 21.94 | 21.78 | 21.85 | 119,467 | +0.03(+0.14%) |
Jan 19, 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 29,602 | -0.08(-0.37%) |
Jan 18, 2024 | 21.98 | 21.98 | 21.90 | 21.90 | 34,866 | -0.05(-0.23%) |
Jan 17, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 11,177 | -0.12(-0.54%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.02 | 22.07 | 30,504 | -0.10(-0.45%) |
Jan 12, 2024 | 22.19 | 22.22 | 22.11 | 22.17 | 41,019 | +0.07(+0.32%) |
Jan 11, 2024 | 22.07 | 22.17 | 22.05 | 22.10 | 34,870 | +0.06(+0.27%) |
Jan 10, 2024 | 22.07 | 22.14 | 22.02 | 22.04 | 26,431 | +0.03(+0.14%) |
Jan 09, 2024 | 22.04 | 22.08 | 21.99 | 22.01 | 32,417 | +0.05(+0.23%) |
Jan 08, 2024 | 22.01 | 22.04 | 21.96 | 21.96 | 18,234 | +0.06(+0.27%) |
Jan 05, 2024 | 21.99 | 22.02 | 21.90 | 21.90 | 16,723 | -0.16(-0.73%) |
Jan 04, 2024 | 22.03 | 22.08 | 21.97 | 22.06 | 31,259 | -0.01(-0.05%) |
Jan 03, 2024 | 22.02 | 22.24 | 22.02 | 22.07 | 29,868 | -0.01(-0.05%) |
Jan 02, 2024 | 22.11 | 22.13 | 22.05 | 22.08 | 33,698 | -0.04(-0.18%) |
Dec 29, 2023 | 22.11 | 22.15 | 22.10 | 22.12 | 19,350 | -0.03(-0.15%) |
Dec 28, 2023 | 22.15 | 22.17 | 22.06 | 22.16 | 49,403 | -0.03(-0.12%) |
Dec 27, 2023 | 22.15 | 22.19 | 22.15 | 22.18 | 42,861 | +0.10(+0.46%) |
Dec 26, 2023 | 22.11 | 22.16 | 22.08 | 22.08 | 38,181 | +0.06(+0.27%) |
Dec 22, 2023 | 22.12 | 22.42 | 21.72 | 22.02 | 340,007 | -0.04(-0.18%) |
Dec 21, 2023 | 22.20 | 22.20 | 22.04 | 22.06 | 81,797 | +0.00(+0.00%) |
Dec 20, 2023 | 22.10 | 22.10 | 22.04 | 22.06 | 38,929 | +0.00(+0.02%) |
Dec 19, 2023 | 22.05 | 22.14 | 22.05 | 22.06 | 221,382 | +0.03(+0.14%) |
Dec 18, 2023 | 22.08 | 22.08 | 22.02 | 22.02 | 36,565 | +0.04(+0.16%) |
Dec 15, 2023 | 22.00 | 22.08 | 21.96 | 21.99 | 52,716 | +0.03(+0.14%) |
Dec 14, 2023 | 21.85 | 21.98 | 21.85 | 21.96 | 67,605 | +0.21(+0.97%) |
Dec 13, 2023 | 21.64 | 21.83 | 21.64 | 21.75 | 116,550 | +0.12(+0.55%) |
Dec 12, 2023 | 21.63 | 21.68 | 21.62 | 21.63 | 42,841 | +0.00(+0.00%) |
Dec 11, 2023 | 21.70 | 21.70 | 21.57 | 21.63 | 77,571 | -0.01(-0.05%) |
Dec 08, 2023 | 21.71 | 21.73 | 21.55 | 21.64 | 69,961 | -0.08(-0.37%) |
Dec 07, 2023 | 21.74 | 21.79 | 21.69 | 21.72 | 10,430 | +0.00(+0.00%) |
Dec 06, 2023 | 21.66 | 21.75 | 21.66 | 21.72 | 121,310 | +0.10(+0.46%) |
Dec 05, 2023 | 21.56 | 21.66 | 21.55 | 21.62 | 34,183 | +0.08(+0.37%) |
Dec 04, 2023 | 21.49 | 21.56 | 21.47 | 21.54 | 20,911 | +0.00(+0.00%) |