Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.04 | 24.12 | 23.94 | 23.99 | 37,190 | +0.10(+0.41%) |
Feb 28, 2024 | 23.96 | 23.98 | 23.87 | 23.89 | 27,817 | -0.13(-0.53%) |
Feb 27, 2024 | 24.09 | 24.24 | 23.99 | 24.02 | 31,360 | -0.11(-0.45%) |
Feb 26, 2024 | 24.23 | 24.30 | 24.13 | 24.13 | 16,154 | -0.04(-0.16%) |
Feb 23, 2024 | 24.29 | 24.38 | 24.17 | 24.17 | 36,255 | -0.03(-0.12%) |
Feb 22, 2024 | 23.98 | 24.21 | 23.95 | 24.20 | 25,964 | +0.48(+2.03%) |
Feb 21, 2024 | 23.74 | 23.84 | 23.52 | 23.72 | 21,125 | +0.05(+0.20%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.60 | 23.67 | 13,855 | -0.19(-0.78%) |
Feb 16, 2024 | 23.91 | 24.00 | 23.71 | 23.86 | 24,922 | +0.00(+0.00%) |
Feb 15, 2024 | 23.83 | 23.93 | 23.77 | 23.86 | 16,242 | +0.07(+0.29%) |
Feb 14, 2024 | 23.62 | 23.84 | 23.62 | 23.79 | 20,205 | +0.31(+1.33%) |
Feb 13, 2024 | 23.71 | 23.76 | 23.40 | 23.48 | 22,552 | -0.53(-2.19%) |
Feb 12, 2024 | 23.90 | 24.09 | 23.86 | 24.00 | 23,343 | +0.11(+0.45%) |
Feb 09, 2024 | 23.86 | 23.98 | 23.83 | 23.90 | 23,084 | +0.07(+0.29%) |
Feb 08, 2024 | 23.89 | 24.07 | 23.74 | 23.83 | 47,542 | -0.03(-0.12%) |
Feb 07, 2024 | 23.54 | 24.10 | 23.54 | 23.86 | 45,180 | +0.38(+1.62%) |
Feb 06, 2024 | 23.54 | 23.54 | 23.43 | 23.48 | 26,623 | +0.02(+0.08%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.31 | 23.46 | 22,069 | -0.02(-0.08%) |
Feb 02, 2024 | 23.51 | 23.54 | 23.37 | 23.48 | 18,499 | -0.02(-0.08%) |
Feb 01, 2024 | 23.27 | 23.57 | 23.27 | 23.50 | 16,105 | +0.24(+1.05%) |
Jan 31, 2024 | 23.59 | 23.59 | 23.24 | 23.25 | 24,730 | -0.31(-1.32%) |
Jan 30, 2024 | 23.54 | 23.59 | 23.50 | 23.56 | 28,988 | +0.05(+0.21%) |
Jan 29, 2024 | 23.38 | 23.54 | 23.32 | 23.52 | 35,274 | +0.20(+0.88%) |
Jan 26, 2024 | 23.34 | 23.37 | 23.23 | 23.31 | 35,537 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.45 | 23.21 | 23.31 | 47,155 | +0.02(+0.08%) |
Jan 24, 2024 | 23.43 | 23.51 | 23.25 | 23.29 | 29,124 | +0.07(+0.29%) |
Jan 23, 2024 | 23.30 | 23.30 | 23.15 | 23.22 | 21,688 | -0.02(-0.08%) |
Jan 22, 2024 | 23.33 | 23.33 | 23.21 | 23.24 | 32,476 | +0.01(+0.03%) |
Jan 19, 2024 | 23.46 | 23.63 | 23.23 | 23.23 | 10,321 | -0.10(-0.42%) |
Jan 18, 2024 | 22.82 | 23.36 | 22.82 | 23.33 | 11,669 | +0.60(+2.64%) |
Jan 17, 2024 | 22.72 | 22.91 | 22.61 | 22.73 | 23,028 | -0.20(-0.89%) |
Jan 16, 2024 | 23.36 | 23.35 | 22.93 | 22.93 | 16,512 | -0.51(-2.19%) |
Jan 12, 2024 | 23.86 | 23.91 | 23.45 | 23.45 | 29,806 | -0.34(-1.43%) |
Jan 11, 2024 | 23.26 | 23.90 | 23.10 | 23.79 | 79,642 | +0.62(+2.68%) |
Jan 10, 2024 | 22.89 | 23.19 | 22.89 | 23.17 | 17,233 | +0.30(+1.31%) |
Jan 09, 2024 | 22.94 | 22.94 | 22.75 | 22.87 | 13,754 | -0.05(-0.21%) |
Jan 08, 2024 | 22.63 | 22.91 | 22.63 | 22.91 | 23,106 | +0.33(+1.46%) |
Jan 05, 2024 | 22.52 | 22.71 | 22.51 | 22.59 | 16,603 | -0.01(-0.04%) |
Jan 04, 2024 | 22.52 | 22.67 | 22.49 | 22.59 | 20,346 | +0.12(+0.52%) |
Jan 03, 2024 | 22.61 | 22.62 | 22.47 | 22.48 | 34,712 | -0.17(-0.77%) |
Jan 02, 2024 | 22.73 | 22.87 | 22.63 | 22.65 | 41,864 | -0.26(-1.14%) |
Dec 29, 2023 | 23.10 | 23.12 | 22.77 | 22.91 | 31,470 | -0.11(-0.46%) |
Dec 28, 2023 | 23.08 | 23.17 | 22.97 | 23.02 | 46,277 | +0.00(+0.00%) |
Dec 27, 2023 | 22.97 | 23.16 | 22.97 | 23.02 | 30,114 | +0.05(+0.21%) |
Dec 26, 2023 | 22.80 | 23.06 | 22.80 | 22.97 | 26,981 | +0.19(+0.85%) |
Dec 22, 2023 | 22.78 | 23.34 | 22.77 | 22.78 | 38,035 | +0.00(+0.00%) |
Dec 21, 2023 | 22.91 | 23.27 | 22.76 | 22.78 | 27,980 | +0.03(+0.12%) |
Dec 20, 2023 | 23.15 | 23.31 | 22.74 | 22.75 | 33,026 | -0.34(-1.46%) |
Dec 19, 2023 | 22.84 | 23.19 | 22.84 | 23.09 | 26,011 | +0.25(+1.10%) |
Dec 18, 2023 | 22.55 | 22.88 | 22.55 | 22.84 | 32,253 | +0.37(+1.63%) |
Dec 15, 2023 | 22.75 | 22.82 | 22.47 | 22.47 | 21,323 | -0.22(-0.98%) |
Dec 14, 2023 | 22.58 | 22.86 | 22.58 | 22.69 | 32,528 | +0.21(+0.94%) |
Dec 13, 2023 | 22.13 | 22.60 | 22.05 | 22.48 | 26,542 | +0.43(+1.97%) |
Dec 12, 2023 | 22.18 | 22.18 | 21.78 | 22.05 | 23,962 | -0.08(-0.35%) |
Dec 11, 2023 | 22.03 | 22.34 | 22.03 | 22.13 | 25,090 | +0.04(+0.17%) |
Dec 08, 2023 | 22.12 | 22.31 | 21.90 | 22.09 | 32,124 | -0.05(-0.22%) |
Dec 07, 2023 | 21.94 | 22.25 | 21.92 | 22.14 | 30,786 | +0.23(+1.06%) |
Dec 06, 2023 | 22.08 | 22.09 | 21.89 | 21.90 | 14,669 | -0.07(-0.31%) |
Dec 05, 2023 | 21.90 | 22.03 | 21.88 | 21.97 | 20,482 | +0.05(+0.22%) |
Dec 04, 2023 | 22.02 | 22.02 | 21.81 | 21.92 | 38,414 | -0.13(-0.57%) |