Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.63 | 23.83 | 23.63 | 23.79 | 10,101 | +0.23(+0.99%) |
Feb 28, 2024 | 23.48 | 23.66 | 23.48 | 23.55 | 3,605 | +0.00(+0.02%) |
Feb 27, 2024 | 23.65 | 23.65 | 23.48 | 23.55 | 5,438 | +0.05(+0.22%) |
Feb 26, 2024 | 23.62 | 23.62 | 23.49 | 23.49 | 18,017 | -0.06(-0.24%) |
Feb 23, 2024 | 23.42 | 23.76 | 23.42 | 23.55 | 6,135 | +0.05(+0.22%) |
Feb 22, 2024 | 23.52 | 23.54 | 23.43 | 23.50 | 6,019 | -0.01(-0.04%) |
Feb 21, 2024 | 23.44 | 23.55 | 23.42 | 23.51 | 3,275 | +0.06(+0.23%) |
Feb 20, 2024 | 23.18 | 23.48 | 23.18 | 23.45 | 4,113 | +0.06(+0.28%) |
Feb 16, 2024 | 22.90 | 23.51 | 22.90 | 23.39 | 10,871 | -0.12(-0.52%) |
Feb 15, 2024 | 23.23 | 23.51 | 23.21 | 23.51 | 11,764 | +0.50(+2.15%) |
Feb 14, 2024 | 22.95 | 23.06 | 22.88 | 23.02 | 6,403 | +0.20(+0.87%) |
Feb 13, 2024 | 22.92 | 23.29 | 22.67 | 22.82 | 12,898 | -0.58(-2.47%) |
Feb 12, 2024 | 23.21 | 23.48 | 23.21 | 23.39 | 6,723 | +0.22(+0.95%) |
Feb 09, 2024 | 23.23 | 23.26 | 23.02 | 23.17 | 5,754 | +0.04(+0.19%) |
Feb 08, 2024 | 23.00 | 23.22 | 23.00 | 23.13 | 5,558 | +0.00(+0.00%) |
Feb 07, 2024 | 23.24 | 23.47 | 23.04 | 23.13 | 12,571 | -0.11(-0.48%) |
Feb 06, 2024 | 23.20 | 23.36 | 23.15 | 23.24 | 12,648 | +0.12(+0.53%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.12 | 23.12 | 14,540 | -0.42(-1.79%) |
Feb 02, 2024 | 23.71 | 23.71 | 23.38 | 23.54 | 12,435 | -0.23(-0.97%) |
Feb 01, 2024 | 23.71 | 23.77 | 23.40 | 23.77 | 7,756 | +0.12(+0.50%) |
Jan 31, 2024 | 24.09 | 24.09 | 23.59 | 23.65 | 6,915 | -0.33(-1.36%) |
Jan 30, 2024 | 23.99 | 24.36 | 23.94 | 23.98 | 13,113 | +0.04(+0.18%) |
Jan 29, 2024 | 23.67 | 23.94 | 23.67 | 23.94 | 6,004 | +0.10(+0.40%) |
Jan 26, 2024 | 23.87 | 23.94 | 23.71 | 23.84 | 12,167 | +0.11(+0.45%) |
Jan 25, 2024 | 23.45 | 23.83 | 23.45 | 23.73 | 10,413 | +0.14(+0.61%) |
Jan 24, 2024 | 23.87 | 23.87 | 23.47 | 23.59 | 8,849 | -0.04(-0.19%) |
Jan 23, 2024 | 23.60 | 23.71 | 23.60 | 23.64 | 13,923 | +0.01(+0.04%) |
Jan 22, 2024 | 23.50 | 23.76 | 23.50 | 23.63 | 8,254 | +0.13(+0.57%) |
Jan 19, 2024 | 23.30 | 23.50 | 23.15 | 23.49 | 20,373 | +0.12(+0.53%) |
Jan 18, 2024 | 23.71 | 23.71 | 23.13 | 23.37 | 12,856 | -0.08(-0.33%) |
Jan 17, 2024 | 23.66 | 23.66 | 23.22 | 23.45 | 36,106 | -0.31(-1.32%) |
Jan 16, 2024 | 23.86 | 23.86 | 23.67 | 23.76 | 14,855 | -0.16(-0.68%) |
Jan 12, 2024 | 24.15 | 24.24 | 23.90 | 23.92 | 56,044 | -0.22(-0.92%) |
Jan 11, 2024 | 24.64 | 24.64 | 23.85 | 24.15 | 47,951 | -0.25(-1.02%) |
Jan 10, 2024 | 24.49 | 24.49 | 24.27 | 24.39 | 10,912 | -0.09(-0.38%) |
Jan 09, 2024 | 24.37 | 24.50 | 24.28 | 24.49 | 8,030 | -0.16(-0.64%) |
Jan 08, 2024 | 24.23 | 24.65 | 24.22 | 24.64 | 7,643 | +0.26(+1.06%) |
Jan 05, 2024 | 24.47 | 24.47 | 24.13 | 24.38 | 8,301 | -0.08(-0.34%) |
Jan 04, 2024 | 24.28 | 24.49 | 24.19 | 24.47 | 6,049 | +0.35(+1.45%) |
Jan 03, 2024 | 24.54 | 24.54 | 24.08 | 24.12 | 8,706 | -0.43(-1.74%) |
Jan 02, 2024 | 24.42 | 24.60 | 24.24 | 24.54 | 11,610 | +0.30(+1.24%) |
Dec 29, 2023 | 24.49 | 24.49 | 24.08 | 24.24 | 18,960 | -0.05(-0.20%) |
Dec 28, 2023 | 24.14 | 24.41 | 24.14 | 24.29 | 8,254 | +0.09(+0.38%) |
Dec 27, 2023 | 24.47 | 24.47 | 24.03 | 24.20 | 12,234 | -0.09(-0.38%) |
Dec 26, 2023 | 23.99 | 24.29 | 23.90 | 24.29 | 9,613 | +0.34(+1.41%) |
Dec 22, 2023 | 23.82 | 24.08 | 23.82 | 23.95 | 5,304 | +0.13(+0.53%) |
Dec 21, 2023 | 23.94 | 23.95 | 23.63 | 23.83 | 4,416 | +0.17(+0.70%) |
Dec 20, 2023 | 24.10 | 24.10 | 23.66 | 23.66 | 5,991 | -0.44(-1.81%) |
Dec 19, 2023 | 23.92 | 24.10 | 23.79 | 24.10 | 16,110 | +0.39(+1.63%) |
Dec 18, 2023 | 24.05 | 24.06 | 23.63 | 23.71 | 19,596 | -0.08(-0.34%) |
Dec 15, 2023 | 23.97 | 23.97 | 23.59 | 23.79 | 15,416 | -0.30(-1.24%) |
Dec 14, 2023 | 23.85 | 24.27 | 23.85 | 24.09 | 21,015 | +0.59(+2.51%) |
Dec 13, 2023 | 22.86 | 23.56 | 22.57 | 23.50 | 16,004 | +0.77(+3.38%) |
Dec 12, 2023 | 22.59 | 22.83 | 22.56 | 22.73 | 9,867 | -0.06(-0.27%) |
Dec 11, 2023 | 22.80 | 22.94 | 22.72 | 22.79 | 15,341 | -0.10(-0.44%) |
Dec 08, 2023 | 22.91 | 22.94 | 22.65 | 22.89 | 14,925 | +0.12(+0.51%) |
Dec 07, 2023 | 22.76 | 22.94 | 22.70 | 22.78 | 26,789 | +0.06(+0.25%) |
Dec 06, 2023 | 22.89 | 23.00 | 22.59 | 22.72 | 47,937 | +0.06(+0.26%) |
Dec 05, 2023 | 22.36 | 22.79 | 22.36 | 22.66 | 61,660 | -0.18(-0.80%) |
Dec 04, 2023 | 22.36 | 22.87 | 22.36 | 22.85 | 39,021 | +0.12(+0.52%) |