Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.84 | 23.95 | 23.69 | 23.74 | 900,129 | -0.02(-0.08%) |
Feb 28, 2024 | 23.82 | 23.85 | 23.75 | 23.76 | 1,265,184 | -0.21(-0.88%) |
Feb 27, 2024 | 23.78 | 24.01 | 23.78 | 23.97 | 121,249 | +0.15(+0.63%) |
Feb 26, 2024 | 23.83 | 23.89 | 23.74 | 23.82 | 176,384 | -0.04(-0.17%) |
Feb 23, 2024 | 23.83 | 23.97 | 23.68 | 23.86 | 140,925 | -0.28(-1.16%) |
Feb 22, 2024 | 24.31 | 24.31 | 24.07 | 24.14 | 217,100 | +0.18(+0.75%) |
Feb 21, 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 126,666 | -0.08(-0.33%) |
Feb 20, 2024 | 23.95 | 24.16 | 23.95 | 24.04 | 186,987 | +0.18(+0.78%) |
Feb 16, 2024 | 23.87 | 23.93 | 23.76 | 23.86 | 132,077 | -0.04(-0.15%) |
Feb 15, 2024 | 23.67 | 23.89 | 23.66 | 23.89 | 146,527 | +0.20(+0.84%) |
Feb 14, 2024 | 23.75 | 23.75 | 23.48 | 23.69 | 1,405,322 | -0.15(-0.63%) |
Feb 13, 2024 | 23.93 | 24.00 | 23.72 | 23.84 | 268,200 | -0.08(-0.33%) |
Feb 12, 2024 | 23.92 | 24.04 | 23.92 | 23.92 | 119,773 | -0.02(-0.08%) |
Feb 09, 2024 | 23.86 | 24.04 | 23.84 | 23.94 | 194,255 | +0.05(+0.21%) |
Feb 08, 2024 | 23.73 | 23.97 | 23.73 | 23.89 | 110,841 | -0.18(-0.75%) |
Feb 07, 2024 | 24.12 | 24.20 | 24.04 | 24.07 | 175,268 | -0.25(-1.03%) |
Feb 06, 2024 | 24.15 | 24.44 | 24.15 | 24.32 | 146,228 | +0.00(+0.00%) |
Feb 05, 2024 | 24.30 | 24.43 | 24.18 | 24.32 | 186,455 | -0.18(-0.73%) |
Feb 02, 2024 | 24.62 | 24.71 | 24.42 | 24.50 | 247,001 | -0.27(-1.09%) |
Feb 01, 2024 | 24.60 | 24.82 | 24.57 | 24.77 | 286,432 | +0.20(+0.81%) |
Jan 31, 2024 | 24.82 | 24.82 | 24.49 | 24.57 | 132,760 | -0.24(-0.95%) |
Jan 30, 2024 | 24.93 | 24.93 | 24.77 | 24.81 | 100,479 | -0.23(-0.93%) |
Jan 29, 2024 | 24.78 | 25.04 | 24.75 | 25.04 | 99,582 | +0.09(+0.36%) |
Jan 26, 2024 | 24.91 | 25.09 | 24.79 | 24.95 | 93,834 | -0.20(-0.80%) |
Jan 25, 2024 | 25.20 | 25.33 | 25.10 | 25.15 | 172,859 | -0.13(-0.51%) |
Jan 24, 2024 | 25.51 | 25.64 | 25.28 | 25.28 | 152,855 | +0.04(+0.16%) |
Jan 23, 2024 | 25.22 | 25.32 | 25.16 | 25.24 | 98,082 | -0.10(-0.39%) |
Jan 22, 2024 | 25.28 | 25.44 | 25.28 | 25.34 | 153,741 | +0.09(+0.36%) |
Jan 19, 2024 | 25.06 | 25.25 | 25.06 | 25.25 | 157,690 | +0.28(+1.12%) |
Jan 18, 2024 | 24.79 | 25.00 | 24.78 | 24.97 | 172,707 | +0.20(+0.81%) |
Jan 17, 2024 | 24.67 | 24.82 | 24.59 | 24.77 | 136,386 | +0.02(+0.08%) |
Jan 16, 2024 | 24.72 | 24.89 | 24.71 | 24.75 | 165,997 | +0.08(+0.32%) |
Jan 12, 2024 | 24.69 | 24.80 | 24.65 | 24.67 | 126,384 | +0.03(+0.12%) |
Jan 11, 2024 | 24.69 | 24.69 | 24.44 | 24.64 | 103,577 | -0.04(-0.16%) |
Jan 10, 2024 | 24.65 | 24.77 | 24.65 | 24.68 | 134,392 | +0.02(+0.08%) |
Jan 09, 2024 | 24.44 | 24.69 | 24.44 | 24.66 | 76,455 | -0.11(-0.44%) |
Jan 08, 2024 | 24.62 | 24.80 | 24.62 | 24.77 | 145,927 | +0.19(+0.76%) |
Jan 05, 2024 | 24.62 | 24.88 | 24.53 | 24.58 | 91,620 | -0.01(-0.03%) |
Jan 04, 2024 | 24.65 | 24.65 | 24.54 | 24.59 | 121,532 | +0.29(+1.19%) |
Jan 03, 2024 | 24.32 | 24.44 | 24.28 | 24.30 | 116,538 | +0.25(+1.02%) |
Jan 02, 2024 | 24.05 | 24.23 | 24.03 | 24.05 | 226,121 | -0.07(-0.31%) |
Dec 29, 2023 | 23.67 | 24.18 | 23.67 | 24.13 | 157,418 | +0.19(+0.79%) |
Dec 28, 2023 | 24.08 | 24.08 | 23.88 | 23.94 | 194,276 | -0.10(-0.42%) |
Dec 27, 2023 | 23.81 | 24.10 | 23.81 | 24.04 | 146,251 | -0.04(-0.17%) |
Dec 26, 2023 | 24.24 | 24.24 | 23.99 | 24.08 | 83,026 | +0.11(+0.46%) |
Dec 22, 2023 | 24.04 | 24.08 | 23.93 | 23.97 | 115,689 | +0.06(+0.25%) |
Dec 21, 2023 | 23.70 | 23.91 | 23.68 | 23.91 | 199,928 | +0.39(+1.66%) |
Dec 20, 2023 | 23.64 | 23.81 | 23.52 | 23.52 | 165,266 | -0.05(-0.21%) |
Dec 19, 2023 | 23.50 | 23.63 | 23.45 | 23.57 | 124,329 | +0.01(+0.04%) |
Dec 18, 2023 | 23.42 | 23.57 | 23.36 | 23.56 | 301,043 | +0.04(+0.19%) |
Dec 15, 2023 | 23.61 | 23.64 | 23.45 | 23.52 | 231,292 | -0.38(-1.57%) |
Dec 14, 2023 | 23.75 | 23.98 | 23.68 | 23.89 | 558,233 | -0.68(-2.77%) |
Dec 13, 2023 | 24.35 | 24.67 | 24.29 | 24.57 | 265,782 | +0.02(+0.08%) |
Dec 12, 2023 | 24.60 | 24.67 | 24.53 | 24.55 | 152,104 | -0.08(-0.32%) |
Dec 11, 2023 | 24.52 | 24.64 | 24.47 | 24.63 | 265,004 | +0.21(+0.86%) |
Dec 08, 2023 | 24.28 | 24.42 | 24.27 | 24.42 | 256,731 | -0.07(-0.29%) |
Dec 07, 2023 | 24.27 | 24.50 | 24.21 | 24.49 | 315,252 | +0.12(+0.49%) |
Dec 06, 2023 | 24.35 | 24.49 | 24.30 | 24.37 | 187,509 | +0.04(+0.16%) |
Dec 05, 2023 | 24.46 | 24.47 | 24.28 | 24.33 | 149,146 | +0.09(+0.37%) |
Dec 04, 2023 | 24.19 | 24.24 | 24.13 | 24.24 | 96,132 | +0.08(+0.33%) |