Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.19 | 24.19 | 24.12 | 24.17 | 92,726 | +0.02(+0.08%) |
Feb 28, 2024 | 24.15 | 24.15 | 24.10 | 24.15 | 109,949 | +0.02(+0.08%) |
Feb 27, 2024 | 24.15 | 24.15 | 24.08 | 24.13 | 134,422 | +0.02(+0.08%) |
Feb 26, 2024 | 24.14 | 24.14 | 24.07 | 24.11 | 89,017 | -0.05(-0.20%) |
Feb 23, 2024 | 24.13 | 24.16 | 24.08 | 24.16 | 57,684 | +0.06(+0.25%) |
Feb 22, 2024 | 24.12 | 24.12 | 24.06 | 24.10 | 70,023 | +0.04(+0.16%) |
Feb 21, 2024 | 24.06 | 24.12 | 24.06 | 24.06 | 79,973 | -0.05(-0.20%) |
Feb 20, 2024 | 24.17 | 24.17 | 24.08 | 24.11 | 147,637 | +0.01(+0.04%) |
Feb 16, 2024 | 24.11 | 24.11 | 24.02 | 24.10 | 156,637 | +0.01(+0.04%) |
Feb 15, 2024 | 24.13 | 24.13 | 24.04 | 24.09 | 360,490 | +0.05(+0.21%) |
Feb 14, 2024 | 24.06 | 24.10 | 24.02 | 24.04 | 129,602 | +0.02(+0.08%) |
Feb 13, 2024 | 24.06 | 24.06 | 24.00 | 24.02 | 143,241 | -0.11(-0.45%) |
Feb 12, 2024 | 24.12 | 24.14 | 24.03 | 24.13 | 157,601 | +0.05(+0.21%) |
Feb 09, 2024 | 24.08 | 24.12 | 24.00 | 24.08 | 98,760 | -0.01(-0.04%) |
Feb 08, 2024 | 24.07 | 24.11 | 23.99 | 24.09 | 86,658 | +0.02(+0.08%) |
Feb 07, 2024 | 24.17 | 24.17 | 24.00 | 24.07 | 164,136 | -0.04(-0.16%) |
Feb 06, 2024 | 24.05 | 24.11 | 23.97 | 24.11 | 144,458 | +0.13(+0.54%) |
Feb 05, 2024 | 24.13 | 24.15 | 23.97 | 23.98 | 543,533 | -0.16(-0.65%) |
Feb 02, 2024 | 24.22 | 24.22 | 24.08 | 24.14 | 79,839 | -0.10(-0.41%) |
Feb 01, 2024 | 24.26 | 24.26 | 24.15 | 24.24 | 64,938 | +0.11(+0.44%) |
Jan 31, 2024 | 24.10 | 24.18 | 24.09 | 24.13 | 120,150 | +0.06(+0.25%) |
Jan 30, 2024 | 24.06 | 24.08 | 24.02 | 24.07 | 89,150 | -0.01(-0.04%) |
Jan 29, 2024 | 23.99 | 24.08 | 23.99 | 24.08 | 63,060 | +0.09(+0.37%) |
Jan 26, 2024 | 24.07 | 24.07 | 23.95 | 23.99 | 61,397 | -0.03(-0.12%) |
Jan 25, 2024 | 23.98 | 24.11 | 23.98 | 24.02 | 87,750 | +0.06(+0.25%) |
Jan 24, 2024 | 24.05 | 24.05 | 23.95 | 23.97 | 100,980 | -0.04(-0.16%) |
Jan 23, 2024 | 24.01 | 24.01 | 23.96 | 24.00 | 94,112 | +0.00(+0.00%) |
Jan 22, 2024 | 24.10 | 24.10 | 23.97 | 24.00 | 154,703 | -0.01(-0.04%) |
Jan 19, 2024 | 24.07 | 24.07 | 23.96 | 24.01 | 197,148 | +0.00(+0.00%) |
Jan 18, 2024 | 24.17 | 24.17 | 23.98 | 24.01 | 162,273 | -0.06(-0.25%) |
Jan 17, 2024 | 24.13 | 24.13 | 24.02 | 24.07 | 125,677 | -0.06(-0.24%) |
Jan 16, 2024 | 24.15 | 24.17 | 24.07 | 24.13 | 88,353 | -0.04(-0.16%) |
Jan 12, 2024 | 24.20 | 24.20 | 24.13 | 24.17 | 99,892 | -0.03(-0.12%) |
Jan 11, 2024 | 24.16 | 24.20 | 24.11 | 24.20 | 309,546 | +0.04(+0.16%) |
Jan 10, 2024 | 24.10 | 24.17 | 24.10 | 24.16 | 120,906 | -0.02(-0.08%) |
Jan 09, 2024 | 24.18 | 24.19 | 24.14 | 24.18 | 789,680 | -0.04(-0.16%) |
Jan 08, 2024 | 24.18 | 24.22 | 24.17 | 24.22 | 102,114 | +0.07(+0.29%) |
Jan 05, 2024 | 24.10 | 24.18 | 24.10 | 24.15 | 99,579 | -0.01(-0.04%) |
Jan 04, 2024 | 24.23 | 24.23 | 24.12 | 24.16 | 121,318 | -0.03(-0.12%) |
Jan 03, 2024 | 24.19 | 24.19 | 24.12 | 24.19 | 115,196 | +0.04(+0.16%) |
Jan 02, 2024 | 24.07 | 24.15 | 24.07 | 24.15 | 109,326 | -0.02(-0.08%) |
Dec 29, 2023 | 24.13 | 24.20 | 24.13 | 24.17 | 223,943 | +0.04(+0.16%) |
Dec 28, 2023 | 24.19 | 24.19 | 24.11 | 24.13 | 135,787 | -0.07(-0.30%) |
Dec 27, 2023 | 24.25 | 24.25 | 24.15 | 24.21 | 114,217 | +0.04(+0.16%) |
Dec 26, 2023 | 24.23 | 24.23 | 24.10 | 24.17 | 112,575 | +0.02(+0.08%) |
Dec 22, 2023 | 24.15 | 24.16 | 24.11 | 24.15 | 99,278 | +0.00(+0.00%) |
Dec 21, 2023 | 24.24 | 24.24 | 24.11 | 24.15 | 151,507 | +0.01(+0.04%) |
Dec 20, 2023 | 24.19 | 24.19 | 24.07 | 24.14 | 189,798 | +0.03(+0.12%) |
Dec 19, 2023 | 24.17 | 24.17 | 24.03 | 24.11 | 423,056 | +0.05(+0.20%) |
Dec 18, 2023 | 24.10 | 24.10 | 24.00 | 24.06 | 188,870 | +0.00(+0.00%) |
Dec 15, 2023 | 24.15 | 24.15 | 24.03 | 24.06 | 185,885 | -0.03(-0.12%) |
Dec 14, 2023 | 24.07 | 24.15 | 23.94 | 24.09 | 319,498 | +0.10(+0.43%) |
Dec 13, 2023 | 23.82 | 23.99 | 23.82 | 23.99 | 300,030 | +0.08(+0.35%) |
Dec 12, 2023 | 23.90 | 23.90 | 23.80 | 23.90 | 172,013 | +0.04(+0.16%) |
Dec 11, 2023 | 23.86 | 23.89 | 23.81 | 23.86 | 243,531 | -0.01(-0.04%) |
Dec 08, 2023 | 23.84 | 23.87 | 23.82 | 23.87 | 194,439 | -0.01(-0.04%) |
Dec 07, 2023 | 23.89 | 23.89 | 23.81 | 23.88 | 139,812 | +0.01(+0.04%) |
Dec 06, 2023 | 23.77 | 23.87 | 23.77 | 23.87 | 310,094 | +0.04(+0.16%) |
Dec 05, 2023 | 23.80 | 23.84 | 23.74 | 23.83 | 246,348 | +0.07(+0.29%) |
Dec 04, 2023 | 23.80 | 23.80 | 23.70 | 23.76 | 185,248 | -0.05(-0.21%) |