Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.27 | 24.29 | 24.23 | 24.24 | 5,284,025 | +0.02(+0.08%) |
Feb 28, 2024 | 24.21 | 24.23 | 24.19 | 24.22 | 3,148,520 | +0.01(+0.04%) |
Feb 27, 2024 | 24.22 | 24.22 | 24.18 | 24.21 | 3,700,296 | +0.01(+0.04%) |
Feb 26, 2024 | 24.25 | 24.26 | 24.19 | 24.20 | 3,749,850 | -0.03(-0.12%) |
Feb 23, 2024 | 24.25 | 24.26 | 24.21 | 24.23 | 4,801,443 | +0.02(+0.08%) |
Feb 22, 2024 | 24.20 | 24.22 | 24.17 | 24.21 | 4,997,468 | +0.09(+0.36%) |
Feb 21, 2024 | 24.16 | 24.17 | 24.09 | 24.13 | 4,534,779 | -0.04(-0.16%) |
Feb 20, 2024 | 24.12 | 24.17 | 24.10 | 24.17 | 5,580,215 | +0.05(+0.20%) |
Feb 16, 2024 | 24.14 | 24.14 | 24.09 | 24.12 | 5,336,245 | -0.06(-0.24%) |
Feb 15, 2024 | 24.17 | 24.20 | 24.13 | 24.18 | 5,336,062 | +0.06(+0.24%) |
Feb 14, 2024 | 24.12 | 24.15 | 24.08 | 24.12 | 4,970,963 | +0.07(+0.28%) |
Feb 13, 2024 | 24.07 | 24.10 | 24.01 | 24.05 | 7,948,599 | -0.13(-0.52%) |
Feb 12, 2024 | 24.25 | 24.25 | 24.18 | 24.18 | 3,834,230 | -0.06(-0.24%) |
Feb 09, 2024 | 24.22 | 24.24 | 24.17 | 24.23 | 4,308,510 | +0.04(+0.16%) |
Feb 08, 2024 | 24.20 | 24.22 | 24.17 | 24.20 | 2,658,757 | +0.02(+0.08%) |
Feb 07, 2024 | 24.20 | 24.20 | 24.14 | 24.18 | 3,521,831 | +0.03(+0.12%) |
Feb 06, 2024 | 24.10 | 24.17 | 24.07 | 24.15 | 5,713,769 | +0.08(+0.32%) |
Feb 05, 2024 | 24.11 | 24.11 | 24.03 | 24.07 | 5,020,225 | -0.08(-0.32%) |
Feb 02, 2024 | 24.12 | 24.18 | 24.10 | 24.15 | 8,744,170 | -0.08(-0.32%) |
Feb 01, 2024 | 24.20 | 24.26 | 24.13 | 24.22 | 6,548,337 | +0.09(+0.38%) |
Jan 31, 2024 | 24.21 | 24.24 | 24.11 | 24.13 | 7,942,644 | -0.03(-0.12%) |
Jan 30, 2024 | 24.22 | 24.23 | 24.14 | 24.16 | 7,280,700 | -0.04(-0.16%) |
Jan 29, 2024 | 24.19 | 24.21 | 24.14 | 24.20 | 3,499,224 | +0.05(+0.20%) |
Jan 26, 2024 | 24.18 | 24.20 | 24.15 | 24.15 | 2,702,651 | -0.03(-0.12%) |
Jan 25, 2024 | 24.12 | 24.18 | 24.08 | 24.18 | 4,286,525 | +0.13(+0.56%) |
Jan 24, 2024 | 24.11 | 24.11 | 24.02 | 24.05 | 4,718,635 | +0.00(+0.00%) |
Jan 23, 2024 | 24.07 | 24.07 | 24.00 | 24.05 | 2,308,558 | +0.00(+0.00%) |
Jan 22, 2024 | 24.07 | 24.10 | 24.03 | 24.05 | 5,159,752 | +0.01(+0.04%) |
Jan 19, 2024 | 24.03 | 24.04 | 23.94 | 24.04 | 4,020,284 | +0.04(+0.16%) |
Jan 18, 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 4,519,491 | +0.06(+0.24%) |
Jan 17, 2024 | 23.99 | 23.99 | 23.91 | 23.94 | 2,548,867 | -0.10(-0.40%) |
Jan 16, 2024 | 24.11 | 24.12 | 24.02 | 24.04 | 4,194,006 | -0.11(-0.48%) |
Jan 12, 2024 | 24.18 | 24.21 | 24.12 | 24.15 | 4,296,124 | +0.01(+0.04%) |
Jan 11, 2024 | 24.09 | 24.14 | 24.02 | 24.14 | 4,885,755 | +0.07(+0.28%) |
Jan 10, 2024 | 24.09 | 24.10 | 24.05 | 24.08 | 2,414,768 | +0.02(+0.08%) |
Jan 09, 2024 | 24.00 | 24.08 | 23.98 | 24.06 | 2,928,877 | +0.03(+0.12%) |
Jan 08, 2024 | 23.94 | 24.04 | 23.92 | 24.03 | 2,566,854 | +0.11(+0.48%) |
Jan 05, 2024 | 23.90 | 24.00 | 23.88 | 23.91 | 4,182,457 | +0.02(+0.08%) |
Jan 04, 2024 | 23.96 | 23.96 | 23.89 | 23.89 | 1,894,091 | -0.08(-0.32%) |
Jan 03, 2024 | 23.92 | 24.02 | 23.90 | 23.97 | 2,107,598 | -0.05(-0.20%) |
Jan 02, 2024 | 24.03 | 24.04 | 23.98 | 24.02 | 6,424,390 | -0.04(-0.16%) |
Dec 29, 2023 | 24.14 | 24.17 | 24.06 | 24.06 | 2,855,894 | -0.08(-0.32%) |
Dec 28, 2023 | 24.19 | 24.19 | 24.09 | 24.13 | 3,671,904 | -0.07(-0.28%) |
Dec 27, 2023 | 24.14 | 24.24 | 24.11 | 24.20 | 5,194,982 | +0.09(+0.36%) |
Dec 26, 2023 | 24.11 | 24.12 | 24.08 | 24.11 | 1,309,517 | +0.02(+0.08%) |
Dec 22, 2023 | 24.15 | 24.16 | 24.07 | 24.09 | 2,884,311 | -0.01(-0.04%) |
Dec 21, 2023 | 24.10 | 24.12 | 24.04 | 24.10 | 5,040,183 | +0.10(+0.40%) |
Dec 20, 2023 | 24.05 | 24.10 | 24.00 | 24.01 | 5,013,196 | -0.01(-0.04%) |
Dec 19, 2023 | 24.00 | 24.05 | 23.97 | 24.02 | 2,428,686 | +0.06(+0.24%) |
Dec 18, 2023 | 24.00 | 24.02 | 23.90 | 23.96 | 2,925,702 | +0.00(+0.01%) |
Dec 15, 2023 | 23.98 | 23.98 | 23.89 | 23.96 | 2,772,712 | -0.01(-0.04%) |
Dec 14, 2023 | 24.03 | 24.07 | 23.95 | 23.97 | 6,767,895 | +0.08(+0.32%) |
Dec 13, 2023 | 23.68 | 23.90 | 23.65 | 23.89 | 5,184,169 | +0.25(+1.05%) |
Dec 12, 2023 | 23.61 | 23.64 | 23.55 | 23.64 | 2,523,216 | +0.06(+0.24%) |
Dec 11, 2023 | 23.60 | 23.61 | 23.52 | 23.59 | 1,934,774 | -0.01(-0.04%) |
Dec 08, 2023 | 23.59 | 23.61 | 23.53 | 23.60 | 3,352,693 | -0.03(-0.12%) |
Dec 07, 2023 | 23.64 | 23.65 | 23.61 | 23.63 | 3,760,505 | +0.04(+0.16%) |
Dec 06, 2023 | 23.64 | 23.64 | 23.59 | 23.59 | 2,554,132 | +0.00(+0.00%) |
Dec 05, 2023 | 23.58 | 23.62 | 23.53 | 23.59 | 3,349,537 | +0.01(+0.04%) |
Dec 04, 2023 | 23.52 | 23.58 | 23.50 | 23.58 | 5,230,307 | -0.04(-0.16%) |