Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.95 | 23.00 | 22.95 | 22.99 | 190,675 | +0.05(+0.24%) |
Feb 28, 2024 | 22.90 | 22.94 | 22.89 | 22.93 | 168,910 | +0.07(+0.32%) |
Feb 27, 2024 | 22.88 | 22.91 | 22.86 | 22.86 | 141,217 | -0.03(-0.13%) |
Feb 26, 2024 | 22.91 | 22.91 | 22.86 | 22.89 | 139,420 | +0.01(+0.04%) |
Feb 23, 2024 | 22.83 | 22.90 | 22.83 | 22.88 | 127,414 | +0.03(+0.13%) |
Feb 22, 2024 | 22.87 | 22.91 | 22.82 | 22.85 | 329,862 | -0.04(-0.17%) |
Feb 21, 2024 | 22.94 | 22.95 | 22.88 | 22.89 | 120,154 | -0.04(-0.17%) |
Feb 20, 2024 | 22.93 | 22.95 | 22.93 | 22.93 | 140,362 | +0.02(+0.09%) |
Feb 16, 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 262,483 | -0.04(-0.17%) |
Feb 15, 2024 | 22.96 | 22.97 | 22.94 | 22.95 | 86,673 | +0.05(+0.21%) |
Feb 14, 2024 | 22.83 | 22.93 | 22.83 | 22.90 | 286,463 | +0.09(+0.39%) |
Feb 13, 2024 | 22.86 | 22.88 | 22.81 | 22.81 | 115,105 | -0.15(-0.64%) |
Feb 12, 2024 | 22.96 | 22.97 | 22.93 | 22.96 | 173,232 | +0.00(+0.02%) |
Feb 09, 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 93,225 | -0.02(-0.11%) |
Feb 08, 2024 | 22.99 | 23.00 | 22.96 | 22.98 | 142,555 | -0.04(-0.17%) |
Feb 07, 2024 | 23.02 | 23.06 | 23.00 | 23.02 | 148,253 | -0.02(-0.09%) |
Feb 06, 2024 | 22.98 | 23.07 | 22.98 | 23.04 | 134,180 | +0.08(+0.34%) |
Feb 05, 2024 | 23.01 | 23.02 | 22.94 | 22.96 | 129,560 | -0.10(-0.42%) |
Feb 02, 2024 | 23.12 | 23.13 | 23.04 | 23.06 | 237,321 | -0.23(-0.99%) |
Feb 01, 2024 | 23.32 | 23.38 | 23.27 | 23.29 | 236,567 | +0.00(+0.02%) |
Jan 31, 2024 | 23.20 | 23.28 | 23.19 | 23.28 | 159,666 | +0.15(+0.63%) |
Jan 30, 2024 | 23.16 | 23.17 | 23.10 | 23.13 | 211,753 | -0.01(-0.04%) |
Jan 29, 2024 | 23.12 | 23.15 | 23.10 | 23.14 | 636,453 | +0.12(+0.51%) |
Jan 26, 2024 | 23.07 | 23.07 | 23.03 | 23.03 | 175,177 | +0.05(+0.21%) |
Jan 25, 2024 | 23.05 | 23.08 | 22.98 | 22.98 | 238,566 | -0.01(-0.04%) |
Jan 24, 2024 | 23.08 | 23.09 | 22.99 | 22.99 | 152,883 | -0.04(-0.17%) |
Jan 23, 2024 | 23.02 | 23.04 | 23.00 | 23.03 | 131,371 | -0.06(-0.25%) |
Jan 22, 2024 | 23.10 | 23.12 | 23.09 | 23.09 | 167,155 | +0.01(+0.04%) |
Jan 19, 2024 | 23.06 | 23.09 | 23.02 | 23.08 | 108,968 | -0.01(-0.06%) |
Jan 18, 2024 | 23.07 | 23.10 | 23.06 | 23.09 | 261,227 | +0.03(+0.15%) |
Jan 17, 2024 | 23.06 | 23.08 | 23.04 | 23.06 | 266,028 | -0.10(-0.42%) |
Jan 16, 2024 | 23.20 | 23.22 | 23.12 | 23.15 | 257,799 | -0.10(-0.42%) |
Jan 12, 2024 | 23.21 | 23.27 | 23.21 | 23.25 | 204,258 | +0.11(+0.47%) |
Jan 11, 2024 | 23.11 | 23.15 | 23.06 | 23.14 | 138,297 | +0.12(+0.51%) |
Jan 10, 2024 | 23.07 | 23.09 | 23.03 | 23.03 | 158,523 | -0.02(-0.11%) |
Jan 09, 2024 | 23.05 | 23.08 | 23.05 | 23.05 | 124,953 | -0.02(-0.11%) |
Jan 08, 2024 | 23.01 | 23.12 | 23.01 | 23.08 | 157,121 | +0.06(+0.26%) |
Jan 05, 2024 | 23.02 | 23.12 | 23.01 | 23.02 | 309,206 | -0.04(-0.17%) |
Jan 04, 2024 | 23.07 | 23.10 | 23.06 | 23.06 | 193,538 | -0.12(-0.51%) |
Jan 03, 2024 | 23.05 | 23.17 | 23.05 | 23.17 | 145,323 | +0.05(+0.21%) |
Jan 02, 2024 | 23.10 | 23.14 | 23.09 | 23.12 | 279,320 | -0.02(-0.08%) |
Dec 29, 2023 | 23.12 | 23.21 | 23.12 | 23.14 | 301,845 | -0.03(-0.13%) |
Dec 28, 2023 | 23.21 | 23.25 | 23.17 | 23.17 | 568,191 | -0.08(-0.34%) |
Dec 27, 2023 | 23.18 | 23.26 | 23.18 | 23.25 | 567,667 | +0.10(+0.42%) |
Dec 26, 2023 | 23.13 | 23.17 | 23.13 | 23.15 | 275,415 | +0.01(+0.04%) |
Dec 22, 2023 | 23.20 | 23.21 | 23.10 | 23.14 | 381,244 | -0.04(-0.17%) |
Dec 21, 2023 | 23.21 | 23.23 | 23.14 | 23.18 | 253,746 | -0.01(-0.04%) |
Dec 20, 2023 | 23.16 | 23.21 | 23.13 | 23.19 | 376,592 | +0.08(+0.36%) |
Dec 19, 2023 | 23.12 | 23.16 | 23.11 | 23.11 | 574,994 | -0.00(-0.02%) |
Dec 18, 2023 | 23.13 | 23.14 | 23.10 | 23.12 | 406,157 | -0.04(-0.19%) |
Dec 15, 2023 | 23.11 | 23.16 | 23.08 | 23.16 | 727,209 | -0.03(-0.12%) |
Dec 14, 2023 | 23.13 | 23.23 | 23.13 | 23.19 | 288,595 | +0.23(+0.98%) |
Dec 13, 2023 | 22.68 | 22.98 | 22.67 | 22.96 | 561,180 | +0.29(+1.30%) |
Dec 12, 2023 | 22.65 | 22.68 | 22.63 | 22.67 | 331,781 | +0.01(+0.04%) |
Dec 11, 2023 | 22.66 | 22.67 | 22.61 | 22.66 | 470,703 | -0.04(-0.19%) |
Dec 08, 2023 | 22.67 | 22.71 | 22.63 | 22.70 | 137,369 | -0.03(-0.15%) |
Dec 07, 2023 | 22.74 | 22.80 | 22.74 | 22.74 | 445,803 | +0.06(+0.26%) |
Dec 06, 2023 | 22.74 | 22.78 | 22.68 | 22.68 | 156,973 | -0.07(-0.30%) |
Dec 05, 2023 | 22.71 | 22.79 | 22.71 | 22.75 | 354,667 | +0.08(+0.37%) |
Dec 04, 2023 | 22.70 | 22.71 | 22.64 | 22.66 | 219,721 | -0.09(-0.41%) |