Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.21 | 24.21 | 23.98 | 24.14 | 211,503 | +0.00(+0.00%) |
Feb 28, 2024 | 24.26 | 24.31 | 23.97 | 24.14 | 292,224 | -0.08(-0.31%) |
Feb 27, 2024 | 24.30 | 24.30 | 24.12 | 24.22 | 254,502 | -0.55(-2.21%) |
Feb 26, 2024 | 24.89 | 24.89 | 24.68 | 24.76 | 189,628 | -0.16(-0.64%) |
Feb 23, 2024 | 24.82 | 24.92 | 24.72 | 24.92 | 142,818 | +0.20(+0.80%) |
Feb 22, 2024 | 24.78 | 24.96 | 24.69 | 24.73 | 156,688 | -0.34(-1.36%) |
Feb 21, 2024 | 25.16 | 25.16 | 24.97 | 25.07 | 168,817 | -0.19(-0.75%) |
Feb 20, 2024 | 25.12 | 25.34 | 25.12 | 25.25 | 184,984 | +0.14(+0.56%) |
Feb 16, 2024 | 25.06 | 25.17 | 24.92 | 25.11 | 194,349 | +0.53(+2.15%) |
Feb 15, 2024 | 24.24 | 24.58 | 24.24 | 24.58 | 147,597 | +0.33(+1.36%) |
Feb 14, 2024 | 24.05 | 24.30 | 24.05 | 24.25 | 201,585 | +0.35(+1.46%) |
Feb 13, 2024 | 24.07 | 24.08 | 23.80 | 23.91 | 102,315 | -0.43(-1.78%) |
Feb 12, 2024 | 24.07 | 24.34 | 24.02 | 24.34 | 140,137 | +0.27(+1.14%) |
Feb 09, 2024 | 23.98 | 24.07 | 23.94 | 24.07 | 167,937 | +0.16(+0.67%) |
Feb 08, 2024 | 24.07 | 24.07 | 23.89 | 23.91 | 102,708 | -0.17(-0.71%) |
Feb 07, 2024 | 23.94 | 24.21 | 23.94 | 24.07 | 128,435 | +0.11(+0.47%) |
Feb 06, 2024 | 23.86 | 23.96 | 23.75 | 23.96 | 138,012 | +0.25(+1.03%) |
Feb 05, 2024 | 23.75 | 23.83 | 23.66 | 23.72 | 175,209 | -0.15(-0.63%) |
Feb 02, 2024 | 24.20 | 24.20 | 23.73 | 23.87 | 211,200 | -0.50(-2.05%) |
Feb 01, 2024 | 24.19 | 24.42 | 23.99 | 24.37 | 226,186 | +0.62(+2.62%) |
Jan 31, 2024 | 23.95 | 23.95 | 23.72 | 23.74 | 157,293 | -0.16(-0.67%) |
Jan 30, 2024 | 24.05 | 24.13 | 23.83 | 23.91 | 135,728 | -0.21(-0.86%) |
Jan 29, 2024 | 24.14 | 24.14 | 23.91 | 24.11 | 219,358 | +0.08(+0.31%) |
Jan 26, 2024 | 23.86 | 24.07 | 23.86 | 24.04 | 166,171 | +0.34(+1.43%) |
Jan 25, 2024 | 23.92 | 23.92 | 23.60 | 23.70 | 192,052 | -0.18(-0.75%) |
Jan 24, 2024 | 23.99 | 24.27 | 23.63 | 23.88 | 350,593 | -0.24(-0.98%) |
Jan 23, 2024 | 23.84 | 24.19 | 23.76 | 24.11 | 352,360 | +0.02(+0.08%) |
Jan 22, 2024 | 24.01 | 24.15 | 23.98 | 24.09 | 157,178 | +0.14(+0.59%) |
Jan 19, 2024 | 23.96 | 24.06 | 23.84 | 23.95 | 247,087 | -0.11(-0.47%) |
Jan 18, 2024 | 24.02 | 24.22 | 23.85 | 24.07 | 183,993 | -0.09(-0.35%) |
Jan 17, 2024 | 24.20 | 24.23 | 24.02 | 24.15 | 189,606 | -0.20(-0.81%) |
Jan 16, 2024 | 24.24 | 24.38 | 24.19 | 24.35 | 148,795 | -0.12(-0.50%) |
Jan 12, 2024 | 24.31 | 24.50 | 24.31 | 24.47 | 121,248 | +0.25(+1.01%) |
Jan 11, 2024 | 24.24 | 24.29 | 24.08 | 24.23 | 216,500 | +0.00(+0.00%) |
Jan 10, 2024 | 24.07 | 24.24 | 24.07 | 24.23 | 222,542 | +0.46(+1.95%) |
Jan 09, 2024 | 23.91 | 23.91 | 23.72 | 23.76 | 224,384 | -0.01(-0.04%) |
Jan 08, 2024 | 23.78 | 23.90 | 23.65 | 23.77 | 167,071 | -0.12(-0.51%) |
Jan 05, 2024 | 23.97 | 24.05 | 23.82 | 23.90 | 278,931 | -0.14(-0.59%) |
Jan 04, 2024 | 24.15 | 24.16 | 24.04 | 24.04 | 145,363 | -0.14(-0.59%) |
Jan 03, 2024 | 24.30 | 24.32 | 24.09 | 24.18 | 208,040 | -0.26(-1.08%) |
Jan 02, 2024 | 24.38 | 24.50 | 24.17 | 24.44 | 233,851 | +0.13(+0.54%) |
Dec 29, 2023 | 24.25 | 24.35 | 24.25 | 24.31 | 152,070 | -0.05(-0.19%) |
Dec 28, 2023 | 24.44 | 24.55 | 24.36 | 24.36 | 305,123 | -0.01(-0.04%) |
Dec 27, 2023 | 24.33 | 24.41 | 24.24 | 24.37 | 140,741 | -0.07(-0.27%) |
Dec 26, 2023 | 24.46 | 24.51 | 24.40 | 24.43 | 103,431 | +0.03(+0.12%) |
Dec 22, 2023 | 24.31 | 24.46 | 24.30 | 24.41 | 219,490 | +0.15(+0.62%) |
Dec 21, 2023 | 24.12 | 24.26 | 24.05 | 24.25 | 236,064 | +0.28(+1.18%) |
Dec 20, 2023 | 23.95 | 24.20 | 23.86 | 23.97 | 140,930 | -0.12(-0.51%) |
Dec 19, 2023 | 24.25 | 24.25 | 24.07 | 24.09 | 134,350 | -0.09(-0.39%) |
Dec 18, 2023 | 24.07 | 24.28 | 24.03 | 24.19 | 270,760 | +0.09(+0.39%) |
Dec 15, 2023 | 24.20 | 24.20 | 23.93 | 24.09 | 282,430 | -0.05(-0.20%) |
Dec 14, 2023 | 23.96 | 24.22 | 23.96 | 24.14 | 213,227 | +0.24(+0.99%) |
Dec 13, 2023 | 23.60 | 23.91 | 23.45 | 23.91 | 240,603 | +0.27(+1.16%) |
Dec 12, 2023 | 23.79 | 23.79 | 23.59 | 23.63 | 171,286 | -0.18(-0.75%) |
Dec 11, 2023 | 23.86 | 23.89 | 23.72 | 23.81 | 323,820 | +0.07(+0.28%) |
Dec 08, 2023 | 23.80 | 23.81 | 23.69 | 23.74 | 222,689 | +0.03(+0.12%) |
Dec 07, 2023 | 23.94 | 24.04 | 23.61 | 23.72 | 228,630 | +0.00(+0.00%) |
Dec 06, 2023 | 23.88 | 23.88 | 23.70 | 23.72 | 216,264 | +0.17(+0.72%) |
Dec 05, 2023 | 23.45 | 23.59 | 23.45 | 23.55 | 233,915 | +0.18(+0.77%) |
Dec 04, 2023 | 23.26 | 23.46 | 23.20 | 23.37 | 298,598 | -0.27(-1.16%) |