Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.25 | 24.25 | 24.17 | 24.19 | 67,364 | +0.03(+0.14%) |
Feb 28, 2024 | 24.11 | 24.18 | 24.11 | 24.15 | 104,099 | +0.02(+0.08%) |
Feb 27, 2024 | 24.09 | 24.15 | 24.09 | 24.13 | 56,535 | +0.01(+0.04%) |
Feb 26, 2024 | 24.14 | 24.14 | 24.10 | 24.12 | 53,424 | -0.03(-0.12%) |
Feb 23, 2024 | 24.21 | 24.21 | 24.11 | 24.15 | 82,067 | +0.04(+0.16%) |
Feb 22, 2024 | 24.14 | 24.14 | 24.08 | 24.11 | 48,862 | +0.01(+0.04%) |
Feb 21, 2024 | 24.11 | 24.13 | 24.08 | 24.10 | 98,499 | +0.00(+0.02%) |
Feb 20, 2024 | 24.10 | 24.12 | 24.08 | 24.10 | 40,271 | +0.01(+0.06%) |
Feb 16, 2024 | 24.14 | 24.14 | 24.05 | 24.08 | 56,109 | -0.05(-0.21%) |
Feb 15, 2024 | 24.09 | 24.13 | 24.06 | 24.13 | 43,849 | +0.07(+0.29%) |
Feb 14, 2024 | 24.05 | 24.09 | 24.00 | 24.06 | 194,747 | +0.07(+0.29%) |
Feb 13, 2024 | 24.12 | 24.12 | 23.98 | 24.00 | 50,408 | -0.14(-0.57%) |
Feb 12, 2024 | 24.08 | 24.16 | 24.08 | 24.13 | 167,584 | +0.04(+0.16%) |
Feb 09, 2024 | 24.13 | 24.13 | 24.05 | 24.09 | 45,111 | +0.02(+0.08%) |
Feb 08, 2024 | 24.14 | 24.14 | 24.03 | 24.07 | 37,548 | -0.02(-0.08%) |
Feb 07, 2024 | 24.13 | 24.13 | 24.03 | 24.09 | 62,874 | -0.02(-0.08%) |
Feb 06, 2024 | 24.05 | 24.11 | 24.04 | 24.11 | 60,231 | +0.06(+0.25%) |
Feb 05, 2024 | 24.20 | 24.20 | 24.04 | 24.05 | 162,027 | -0.13(-0.53%) |
Feb 02, 2024 | 24.25 | 24.25 | 24.14 | 24.18 | 112,391 | -0.19(-0.77%) |
Feb 01, 2024 | 24.31 | 24.37 | 24.22 | 24.37 | 124,290 | +0.16(+0.66%) |
Jan 31, 2024 | 24.20 | 24.76 | 24.07 | 24.21 | 102,125 | +0.16(+0.66%) |
Jan 30, 2024 | 24.11 | 24.11 | 23.98 | 24.05 | 83,917 | +0.04(+0.16%) |
Jan 29, 2024 | 24.04 | 24.04 | 23.97 | 24.01 | 89,732 | +0.09(+0.37%) |
Jan 26, 2024 | 23.97 | 23.97 | 23.89 | 23.93 | 34,039 | -0.01(-0.04%) |
Jan 25, 2024 | 23.99 | 23.99 | 23.87 | 23.93 | 29,892 | +0.05(+0.20%) |
Jan 24, 2024 | 23.98 | 23.98 | 23.89 | 23.89 | 35,903 | -0.04(-0.16%) |
Jan 23, 2024 | 23.91 | 23.93 | 23.87 | 23.93 | 36,702 | -0.03(-0.12%) |
Jan 22, 2024 | 24.01 | 24.01 | 23.86 | 23.95 | 58,614 | +0.05(+0.21%) |
Jan 19, 2024 | 24.08 | 24.08 | 23.90 | 23.91 | 160,908 | -0.05(-0.21%) |
Jan 18, 2024 | 24.13 | 24.13 | 23.95 | 23.95 | 77,448 | -0.12(-0.49%) |
Jan 17, 2024 | 24.15 | 24.15 | 24.07 | 24.07 | 60,493 | -0.09(-0.37%) |
Jan 16, 2024 | 24.21 | 24.22 | 24.11 | 24.16 | 51,302 | -0.10(-0.41%) |
Jan 12, 2024 | 24.20 | 24.26 | 24.20 | 24.26 | 47,747 | +0.06(+0.25%) |
Jan 11, 2024 | 24.23 | 24.25 | 24.18 | 24.20 | 53,611 | -0.03(-0.12%) |
Jan 10, 2024 | 24.17 | 24.27 | 24.17 | 24.23 | 35,900 | -0.04(-0.15%) |
Jan 09, 2024 | 24.22 | 24.27 | 24.19 | 24.27 | 83,722 | +0.03(+0.11%) |
Jan 08, 2024 | 24.11 | 24.28 | 24.11 | 24.24 | 52,914 | +0.06(+0.24%) |
Jan 05, 2024 | 24.19 | 24.24 | 24.13 | 24.18 | 100,562 | -0.01(-0.04%) |
Jan 04, 2024 | 24.14 | 24.19 | 24.13 | 24.19 | 615,379 | -0.02(-0.08%) |
Jan 03, 2024 | 24.13 | 24.23 | 24.13 | 24.21 | 44,908 | +0.01(+0.04%) |
Jan 02, 2024 | 24.21 | 24.22 | 24.13 | 24.20 | 76,090 | -0.04(-0.16%) |
Dec 29, 2023 | 24.29 | 24.29 | 24.16 | 24.24 | 211,016 | +0.04(+0.16%) |
Dec 28, 2023 | 24.26 | 24.26 | 24.14 | 24.20 | 140,549 | -0.07(-0.28%) |
Dec 27, 2023 | 24.24 | 24.27 | 24.16 | 24.27 | 155,960 | +0.12(+0.49%) |
Dec 26, 2023 | 24.15 | 24.18 | 24.12 | 24.15 | 31,035 | -0.03(-0.12%) |
Dec 22, 2023 | 24.19 | 24.19 | 24.12 | 24.18 | 27,100 | +0.05(+0.20%) |
Dec 21, 2023 | 24.20 | 24.20 | 24.12 | 24.13 | 52,460 | +0.01(+0.04%) |
Dec 20, 2023 | 24.08 | 24.12 | 24.05 | 24.12 | 71,708 | +0.09(+0.36%) |
Dec 19, 2023 | 24.01 | 24.10 | 24.00 | 24.03 | 41,139 | +0.03(+0.13%) |
Dec 18, 2023 | 24.02 | 24.05 | 23.97 | 24.00 | 83,357 | -0.02(-0.10%) |
Dec 15, 2023 | 24.10 | 24.10 | 24.02 | 24.03 | 77,218 | -0.01(-0.04%) |
Dec 14, 2023 | 23.89 | 24.05 | 23.84 | 24.04 | 131,519 | +0.23(+0.97%) |
Dec 13, 2023 | 23.66 | 23.81 | 23.66 | 23.81 | 59,725 | +0.17(+0.71%) |
Dec 12, 2023 | 23.68 | 23.70 | 23.64 | 23.64 | 38,723 | -0.02(-0.08%) |
Dec 11, 2023 | 23.62 | 23.69 | 23.62 | 23.66 | 58,045 | +0.00(+0.00%) |
Dec 08, 2023 | 23.71 | 23.71 | 23.64 | 23.66 | 28,304 | -0.04(-0.17%) |
Dec 07, 2023 | 23.66 | 23.70 | 23.65 | 23.70 | 105,027 | +0.04(+0.17%) |
Dec 06, 2023 | 23.55 | 23.66 | 23.55 | 23.66 | 101,794 | +0.05(+0.21%) |
Dec 05, 2023 | 23.53 | 23.63 | 23.53 | 23.61 | 48,609 | +0.10(+0.42%) |
Dec 04, 2023 | 23.62 | 23.62 | 23.42 | 23.51 | 235,063 | -0.12(-0.50%) |