Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.97 | 24.00 | 23.79 | 23.88 | 339,056 | +0.06(+0.25%) |
Feb 28, 2024 | 23.85 | 23.86 | 23.80 | 23.82 | 151,005 | -0.13(-0.54%) |
Feb 27, 2024 | 23.92 | 23.96 | 23.90 | 23.95 | 127,486 | +0.08(+0.33%) |
Feb 26, 2024 | 23.93 | 23.95 | 23.82 | 23.87 | 175,551 | -0.15(-0.62%) |
Feb 23, 2024 | 23.98 | 24.05 | 23.98 | 24.01 | 135,644 | +0.04(+0.17%) |
Feb 22, 2024 | 23.96 | 24.00 | 23.90 | 23.98 | 126,665 | +0.12(+0.50%) |
Feb 21, 2024 | 23.82 | 23.88 | 23.77 | 23.86 | 155,755 | +0.05(+0.21%) |
Feb 20, 2024 | 23.89 | 23.89 | 23.77 | 23.81 | 198,849 | +0.08(+0.33%) |
Feb 16, 2024 | 23.72 | 23.82 | 23.64 | 23.73 | 175,546 | +0.05(+0.21%) |
Feb 15, 2024 | 23.44 | 23.68 | 23.44 | 23.68 | 181,671 | +0.29(+1.23%) |
Feb 14, 2024 | 23.33 | 23.42 | 23.30 | 23.39 | 168,827 | +0.20(+0.86%) |
Feb 13, 2024 | 23.32 | 23.37 | 23.10 | 23.19 | 388,782 | -0.31(-1.31%) |
Feb 12, 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 193,711 | +0.09(+0.38%) |
Feb 09, 2024 | 23.42 | 23.43 | 23.29 | 23.41 | 199,467 | -0.03(-0.13%) |
Feb 08, 2024 | 23.51 | 23.52 | 23.35 | 23.44 | 255,120 | -0.13(-0.55%) |
Feb 07, 2024 | 23.62 | 23.62 | 23.52 | 23.57 | 329,200 | -0.10(-0.42%) |
Feb 06, 2024 | 23.49 | 23.69 | 23.49 | 23.67 | 193,682 | +0.15(+0.63%) |
Feb 05, 2024 | 23.51 | 23.56 | 23.40 | 23.52 | 229,729 | -0.23(-0.96%) |
Feb 02, 2024 | 23.81 | 23.81 | 23.66 | 23.75 | 164,734 | -0.24(-0.99%) |
Feb 01, 2024 | 23.82 | 24.00 | 23.80 | 23.98 | 154,510 | +0.12(+0.50%) |
Jan 31, 2024 | 24.14 | 24.15 | 23.82 | 23.87 | 301,800 | -0.16(-0.66%) |
Jan 30, 2024 | 24.00 | 24.05 | 23.90 | 24.02 | 239,271 | -0.04(-0.16%) |
Jan 29, 2024 | 23.98 | 24.07 | 23.88 | 24.06 | 218,050 | +0.09(+0.37%) |
Jan 26, 2024 | 24.03 | 24.03 | 23.94 | 23.98 | 161,255 | +0.13(+0.54%) |
Jan 25, 2024 | 23.87 | 23.87 | 23.74 | 23.85 | 284,611 | +0.03(+0.13%) |
Jan 24, 2024 | 23.91 | 24.00 | 23.82 | 23.82 | 197,449 | +0.19(+0.80%) |
Jan 23, 2024 | 23.63 | 23.68 | 23.56 | 23.63 | 224,748 | -0.07(-0.29%) |
Jan 22, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 133,980 | +0.01(+0.04%) |
Jan 19, 2024 | 23.64 | 23.70 | 23.53 | 23.69 | 152,789 | +0.00(+0.00%) |
Jan 18, 2024 | 23.60 | 23.70 | 23.54 | 23.69 | 211,388 | +0.06(+0.25%) |
Jan 17, 2024 | 23.63 | 23.63 | 23.49 | 23.63 | 314,894 | -0.23(-0.96%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.80 | 23.86 | 198,308 | -0.38(-1.56%) |
Jan 12, 2024 | 24.32 | 24.38 | 24.20 | 24.23 | 264,449 | +0.05(+0.21%) |
Jan 11, 2024 | 24.27 | 24.27 | 23.98 | 24.18 | 200,504 | -0.01(-0.04%) |
Jan 10, 2024 | 24.19 | 24.24 | 24.16 | 24.19 | 254,616 | -0.03(-0.12%) |
Jan 09, 2024 | 24.29 | 24.29 | 24.18 | 24.22 | 244,376 | -0.25(-1.01%) |
Jan 08, 2024 | 24.40 | 24.50 | 24.29 | 24.47 | 233,926 | +0.08(+0.33%) |
Jan 05, 2024 | 24.40 | 24.56 | 24.32 | 24.39 | 197,796 | +0.00(+0.00%) |
Jan 04, 2024 | 24.35 | 24.45 | 24.34 | 24.39 | 160,990 | +0.10(+0.41%) |
Jan 03, 2024 | 24.25 | 24.33 | 24.13 | 24.29 | 318,598 | -0.07(-0.29%) |
Jan 02, 2024 | 24.37 | 24.45 | 24.32 | 24.36 | 204,842 | -0.12(-0.49%) |
Dec 29, 2023 | 24.59 | 24.59 | 24.44 | 24.48 | 166,801 | +0.04(+0.16%) |
Dec 28, 2023 | 24.52 | 24.59 | 24.43 | 24.44 | 188,365 | -0.09(-0.36%) |
Dec 27, 2023 | 24.35 | 24.57 | 24.35 | 24.53 | 150,978 | +0.10(+0.41%) |
Dec 26, 2023 | 24.39 | 24.47 | 24.35 | 24.43 | 170,760 | +0.11(+0.45%) |
Dec 22, 2023 | 24.32 | 24.40 | 24.26 | 24.32 | 193,376 | +0.07(+0.29%) |
Dec 21, 2023 | 24.16 | 24.25 | 24.07 | 24.25 | 228,832 | +0.39(+1.62%) |
Dec 20, 2023 | 24.07 | 24.14 | 23.84 | 23.87 | 247,907 | -0.29(-1.19%) |
Dec 19, 2023 | 24.09 | 24.15 | 24.01 | 24.15 | 235,409 | +0.24(+1.00%) |
Dec 18, 2023 | 24.01 | 24.03 | 23.87 | 23.92 | 175,179 | +0.12(+0.50%) |
Dec 15, 2023 | 23.95 | 23.95 | 23.78 | 23.80 | 252,505 | -0.16(-0.66%) |
Dec 14, 2023 | 23.89 | 24.04 | 23.85 | 23.96 | 344,761 | +0.17(+0.71%) |
Dec 13, 2023 | 23.51 | 23.79 | 23.37 | 23.79 | 197,901 | +0.34(+1.43%) |
Dec 12, 2023 | 23.44 | 23.46 | 23.33 | 23.45 | 191,722 | +0.03(+0.13%) |
Dec 11, 2023 | 23.36 | 23.44 | 23.34 | 23.42 | 227,368 | +0.01(+0.04%) |
Dec 08, 2023 | 23.32 | 23.47 | 23.32 | 23.41 | 250,050 | -0.03(-0.13%) |
Dec 07, 2023 | 23.39 | 23.49 | 23.31 | 23.44 | 273,483 | +0.22(+0.94%) |
Dec 06, 2023 | 23.37 | 23.44 | 23.21 | 23.22 | 267,810 | +0.05(+0.21%) |
Dec 05, 2023 | 23.20 | 23.23 | 23.15 | 23.18 | 139,724 | -0.08(-0.34%) |
Dec 04, 2023 | 23.26 | 23.33 | 23.21 | 23.25 | 266,058 | -0.23(-0.97%) |