Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.61 | 23.66 | 23.60 | 23.64 | 1,856 | +0.03(+0.14%) |
Feb 28, 2024 | 23.65 | 23.68 | 23.60 | 23.60 | 2,614 | -0.13(-0.54%) |
Feb 27, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 28 | -0.01(-0.05%) |
Feb 26, 2024 | 23.83 | 23.83 | 23.71 | 23.74 | 4,540 | -0.09(-0.38%) |
Feb 23, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 240 | +0.04(+0.18%) |
Feb 22, 2024 | 23.74 | 23.79 | 23.74 | 23.79 | 2,083 | +0.19(+0.81%) |
Feb 21, 2024 | 23.52 | 23.61 | 23.52 | 23.60 | 929 | +0.08(+0.33%) |
Feb 20, 2024 | 23.57 | 23.62 | 23.52 | 23.52 | 1,893 | -0.00(-0.00%) |
Feb 16, 2024 | 23.53 | 23.54 | 23.52 | 23.52 | 1,390 | +0.00(+0.02%) |
Feb 15, 2024 | 23.51 | 23.52 | 23.48 | 23.52 | 3,314 | +0.18(+0.79%) |
Feb 14, 2024 | 23.26 | 23.33 | 23.26 | 23.33 | 6,279 | +0.26(+1.11%) |
Feb 13, 2024 | 23.11 | 23.15 | 23.00 | 23.08 | 3,032 | -0.42(-1.78%) |
Feb 12, 2024 | 23.51 | 23.57 | 23.49 | 23.50 | 3,617 | +0.00(+0.00%) |
Feb 09, 2024 | 23.47 | 23.52 | 23.40 | 23.50 | 24,536 | +0.07(+0.31%) |
Feb 08, 2024 | 23.40 | 23.44 | 23.31 | 23.42 | 208,655 | -0.06(-0.25%) |
Feb 07, 2024 | 23.49 | 23.49 | 23.48 | 23.48 | 802 | +0.09(+0.40%) |
Feb 06, 2024 | 23.38 | 23.39 | 23.38 | 23.39 | 1,599 | +0.21(+0.90%) |
Feb 05, 2024 | 23.16 | 23.26 | 23.16 | 23.18 | 4,174 | -0.13(-0.57%) |
Feb 02, 2024 | 23.31 | 23.36 | 23.31 | 23.31 | 5,240 | -0.16(-0.67%) |
Feb 01, 2024 | 23.31 | 23.52 | 23.31 | 23.47 | 3,238 | +0.27(+1.16%) |
Jan 31, 2024 | 23.39 | 23.39 | 23.20 | 23.20 | 3,969 | -0.15(-0.64%) |
Jan 30, 2024 | 23.35 | 23.43 | 23.35 | 23.35 | 629 | -0.07(-0.31%) |
Jan 29, 2024 | 23.28 | 23.43 | 23.28 | 23.42 | 5,665 | +0.09(+0.37%) |
Jan 26, 2024 | 23.31 | 23.36 | 23.28 | 23.34 | 119,103 | +0.15(+0.63%) |
Jan 25, 2024 | 23.12 | 23.19 | 23.12 | 23.19 | 33,515 | +0.08(+0.32%) |
Jan 24, 2024 | 23.24 | 23.28 | 23.11 | 23.11 | 4,776 | +0.10(+0.42%) |
Jan 23, 2024 | 22.92 | 23.03 | 22.92 | 23.02 | 3,917 | -0.01(-0.04%) |
Jan 22, 2024 | 23.02 | 23.03 | 23.02 | 23.03 | 453 | +0.02(+0.08%) |
Jan 19, 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 437 | +0.10(+0.44%) |
Jan 18, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.17(+0.74%) |
Jan 17, 2024 | 22.72 | 22.74 | 22.69 | 22.74 | 1,815 | -0.21(-0.92%) |
Jan 16, 2024 | 22.98 | 23.01 | 22.90 | 22.95 | 4,612 | -0.32(-1.36%) |
Jan 12, 2024 | 23.29 | 23.29 | 23.24 | 23.27 | 2,356 | +0.10(+0.41%) |
Jan 11, 2024 | 23.00 | 23.17 | 23.00 | 23.17 | 1,242 | +0.00(+0.02%) |
Jan 10, 2024 | 23.19 | 23.23 | 23.17 | 23.17 | 3,013 | +0.04(+0.19%) |
Jan 09, 2024 | 23.07 | 23.13 | 23.07 | 23.12 | 1,086 | -0.17(-0.72%) |
Jan 08, 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 1,823 | +0.18(+0.80%) |
Jan 05, 2024 | 23.08 | 23.11 | 23.08 | 23.11 | 511 | +0.02(+0.09%) |
Jan 04, 2024 | 23.10 | 23.12 | 23.08 | 23.09 | 3,502 | +0.00(+0.01%) |
Jan 03, 2024 | 23.04 | 23.11 | 23.04 | 23.08 | 4,504 | -0.12(-0.51%) |
Jan 02, 2024 | 23.23 | 23.23 | 23.19 | 23.20 | 5,677 | -0.19(-0.82%) |
Dec 29, 2023 | 23.33 | 23.39 | 23.31 | 23.39 | 983 | -0.02(-0.08%) |
Dec 28, 2023 | 23.39 | 23.41 | 23.39 | 23.41 | 1,099 | +0.00(+0.01%) |
Dec 27, 2023 | 23.35 | 23.44 | 23.35 | 23.41 | 7,986 | +0.09(+0.40%) |
Dec 26, 2023 | 23.28 | 23.38 | 23.28 | 23.31 | 3,822 | +0.09(+0.39%) |
Dec 22, 2023 | 23.20 | 23.32 | 23.18 | 23.22 | 34,077 | +0.03(+0.13%) |
Dec 21, 2023 | 23.13 | 23.19 | 23.06 | 23.19 | 3,926 | +0.29(+1.27%) |
Dec 20, 2023 | 23.12 | 23.12 | 22.90 | 22.90 | 391 | -0.24(-1.03%) |
Dec 19, 2023 | 23.17 | 23.17 | 23.13 | 23.14 | 1,413 | +0.14(+0.60%) |
Dec 18, 2023 | 23.03 | 23.03 | 23.00 | 23.00 | 3,407 | +0.05(+0.23%) |
Dec 15, 2023 | 23.08 | 23.08 | 22.92 | 22.95 | 267 | -0.18(-0.78%) |
Dec 14, 2023 | 23.15 | 23.15 | 23.11 | 23.13 | 4,040 | +0.26(+1.13%) |
Dec 13, 2023 | 22.51 | 22.87 | 22.51 | 22.87 | 2,504 | +0.29(+1.27%) |
Dec 12, 2023 | 22.49 | 22.58 | 22.49 | 22.58 | 4,167 | +0.05(+0.22%) |
Dec 11, 2023 | 22.45 | 22.58 | 22.45 | 22.53 | 4,208 | +0.02(+0.09%) |
Dec 08, 2023 | 22.45 | 22.54 | 22.43 | 22.51 | 3,818 | +0.08(+0.35%) |
Dec 07, 2023 | 22.40 | 22.46 | 22.40 | 22.44 | 3,255 | +0.12(+0.55%) |
Dec 06, 2023 | 22.44 | 22.44 | 22.31 | 22.31 | 3,529 | +0.01(+0.06%) |
Dec 05, 2023 | 22.33 | 22.33 | 22.27 | 22.30 | 1,470 | -0.10(-0.43%) |
Dec 04, 2023 | 22.38 | 22.40 | 22.36 | 22.40 | 3,414 | -0.09(-0.39%) |