Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.00 | 24.00 | 23.74 | 23.76 | 5,343 | -0.30(-1.26%) |
Feb 28, 2024 | 24.07 | 24.07 | 24.02 | 24.06 | 3,399 | -0.03(-0.12%) |
Feb 27, 2024 | 24.12 | 24.12 | 24.04 | 24.09 | 1,531 | -0.20(-0.82%) |
Feb 26, 2024 | 24.25 | 24.29 | 24.22 | 24.29 | 12,267 | +0.19(+0.79%) |
Feb 23, 2024 | 24.22 | 24.22 | 24.10 | 24.10 | 7,898 | +0.04(+0.17%) |
Feb 22, 2024 | 23.95 | 24.06 | 23.95 | 24.06 | 9,594 | +0.11(+0.46%) |
Feb 21, 2024 | 23.93 | 23.95 | 23.91 | 23.95 | 41,944 | -0.06(-0.25%) |
Feb 20, 2024 | 23.98 | 24.01 | 23.92 | 24.01 | 83,395 | +0.12(+0.50%) |
Feb 16, 2024 | 23.95 | 23.95 | 23.85 | 23.89 | 6,936 | +0.16(+0.67%) |
Feb 15, 2024 | 23.80 | 23.82 | 23.73 | 23.73 | 4,278 | -0.37(-1.55%) |
Feb 14, 2024 | 24.25 | 24.25 | 24.07 | 24.10 | 6,645 | -0.09(-0.37%) |
Feb 13, 2024 | 24.26 | 24.27 | 24.19 | 24.19 | 2,811 | +0.15(+0.64%) |
Feb 12, 2024 | 24.26 | 24.26 | 24.04 | 24.04 | 4,815 | -0.33(-1.35%) |
Feb 09, 2024 | 24.22 | 24.39 | 24.19 | 24.37 | 9,196 | +0.26(+1.06%) |
Feb 08, 2024 | 24.01 | 24.12 | 24.01 | 24.11 | 14,247 | +0.05(+0.19%) |
Feb 07, 2024 | 24.00 | 24.11 | 24.00 | 24.07 | 4,293 | +0.49(+2.07%) |
Feb 06, 2024 | 23.69 | 23.69 | 23.56 | 23.58 | 1,032 | -0.14(-0.58%) |
Feb 05, 2024 | 23.65 | 23.72 | 23.65 | 23.72 | 9,115 | +0.11(+0.47%) |
Feb 02, 2024 | 23.65 | 23.72 | 23.57 | 23.61 | 11,080 | +0.02(+0.10%) |
Feb 01, 2024 | 23.65 | 23.75 | 23.58 | 23.58 | 1,382,630 | -0.07(-0.30%) |
Jan 31, 2024 | 23.68 | 23.68 | 23.49 | 23.65 | 4,769 | -0.14(-0.58%) |
Jan 30, 2024 | 23.70 | 23.79 | 23.70 | 23.79 | 6,243 | +0.16(+0.70%) |
Jan 29, 2024 | 23.68 | 23.69 | 23.62 | 23.63 | 6,990 | -0.01(-0.04%) |
Jan 26, 2024 | 23.52 | 23.65 | 23.52 | 23.64 | 2,995 | -0.04(-0.15%) |
Jan 25, 2024 | 23.61 | 23.68 | 23.60 | 23.67 | 1,391 | -0.09(-0.39%) |
Jan 24, 2024 | 23.62 | 23.81 | 23.62 | 23.76 | 11,903 | +0.12(+0.52%) |
Jan 23, 2024 | 23.49 | 23.68 | 23.48 | 23.64 | 7,306 | +0.00(+0.02%) |
Jan 22, 2024 | 23.60 | 23.68 | 23.57 | 23.64 | 5,775 | -0.05(-0.20%) |
Jan 19, 2024 | 23.77 | 23.77 | 23.67 | 23.68 | 5,230 | +0.11(+0.45%) |
Jan 18, 2024 | 24.84 | 24.84 | 23.49 | 23.57 | 1,822 | +0.01(+0.04%) |
Jan 17, 2024 | 23.50 | 23.59 | 23.50 | 23.57 | 4,498 | +0.11(+0.45%) |
Jan 16, 2024 | 23.51 | 23.55 | 23.46 | 23.46 | 2,779 | +0.08(+0.34%) |
Jan 12, 2024 | 23.30 | 23.38 | 23.30 | 23.38 | 1,383 | +0.35(+1.51%) |
Jan 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 116 | +0.29(+1.26%) |
Jan 10, 2024 | 22.80 | 22.80 | 22.69 | 22.75 | 1,933 | +0.11(+0.49%) |
Jan 09, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 6,878 | +0.11(+0.51%) |
Jan 08, 2024 | 22.58 | 22.60 | 22.48 | 22.52 | 4,695 | -0.09(-0.39%) |
Jan 05, 2024 | 22.58 | 22.67 | 22.58 | 22.61 | 3,284 | -0.17(-0.73%) |
Jan 04, 2024 | 22.95 | 22.95 | 22.76 | 22.78 | 8,798 | -0.01(-0.07%) |
Jan 03, 2024 | 22.70 | 22.79 | 22.70 | 22.79 | 1,282 | +0.41(+1.83%) |
Jan 02, 2024 | 22.25 | 22.49 | 22.14 | 22.38 | 364,124 | +0.13(+0.57%) |
Dec 29, 2023 | 22.30 | 22.30 | 22.12 | 22.25 | 5,635 | -0.07(-0.30%) |
Dec 28, 2023 | 22.52 | 22.52 | 22.32 | 22.32 | 5,898 | -0.05(-0.23%) |
Dec 27, 2023 | 22.39 | 22.40 | 22.37 | 22.37 | 1,843 | +0.04(+0.17%) |
Dec 26, 2023 | 23.44 | 23.44 | 22.32 | 22.33 | 109,544 | -0.08(-0.36%) |
Dec 22, 2023 | 22.43 | 22.44 | 22.41 | 22.41 | 5,104 | +0.20(+0.89%) |
Dec 21, 2023 | 22.22 | 22.23 | 22.15 | 22.22 | 4,892 | -0.03(-0.13%) |
Dec 20, 2023 | 22.14 | 22.24 | 22.11 | 22.24 | 2,933 | +0.10(+0.46%) |
Dec 19, 2023 | 22.27 | 22.27 | 22.12 | 22.14 | 53,921 | -0.17(-0.75%) |
Dec 18, 2023 | 22.26 | 22.33 | 22.26 | 22.31 | 3,480 | +0.21(+0.94%) |
Dec 15, 2023 | 22.06 | 22.12 | 22.06 | 22.10 | 6,438 | +0.14(+0.64%) |
Dec 14, 2023 | 21.95 | 21.96 | 21.87 | 21.96 | 14,101 | -0.16(-0.71%) |
Dec 13, 2023 | 22.31 | 22.31 | 22.12 | 22.12 | 1,547 | -0.11(-0.48%) |
Dec 12, 2023 | 22.24 | 22.24 | 22.23 | 22.23 | 427 | +0.06(+0.28%) |
Dec 11, 2023 | 22.09 | 22.16 | 22.09 | 22.16 | 9,873 | +0.09(+0.39%) |
Dec 08, 2023 | 22.12 | 22.12 | 22.05 | 22.08 | 25,581 | -0.07(-0.31%) |
Dec 07, 2023 | 22.22 | 22.22 | 22.12 | 22.15 | 3,767 | -0.06(-0.27%) |
Dec 06, 2023 | 22.13 | 22.23 | 21.89 | 22.21 | 74,435 | -0.08(-0.37%) |
Dec 05, 2023 | 22.31 | 22.31 | 22.29 | 22.29 | 1,196 | +0.01(+0.04%) |
Dec 04, 2023 | 22.34 | 22.35 | 22.26 | 22.28 | 9,681 | -0.12(-0.55%) |