Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 92,420 | +0.02(+0.08%) |
Feb 28, 2024 | 24.23 | 24.23 | 24.18 | 24.23 | 109,586 | +0.02(+0.08%) |
Feb 27, 2024 | 24.23 | 24.23 | 24.16 | 24.21 | 133,978 | +0.02(+0.08%) |
Feb 26, 2024 | 24.22 | 24.22 | 24.15 | 24.19 | 88,723 | -0.05(-0.20%) |
Feb 23, 2024 | 24.21 | 24.24 | 24.16 | 24.24 | 57,494 | +0.06(+0.25%) |
Feb 22, 2024 | 24.20 | 24.20 | 24.14 | 24.18 | 69,791 | +0.04(+0.16%) |
Feb 21, 2024 | 24.14 | 24.20 | 24.14 | 24.14 | 79,708 | -0.05(-0.20%) |
Feb 20, 2024 | 24.25 | 24.25 | 24.16 | 24.19 | 147,149 | +0.01(+0.04%) |
Feb 16, 2024 | 24.19 | 24.19 | 24.10 | 24.18 | 156,119 | +0.01(+0.04%) |
Feb 15, 2024 | 24.21 | 24.21 | 24.12 | 24.17 | 359,299 | +0.05(+0.21%) |
Feb 14, 2024 | 24.14 | 24.18 | 24.10 | 24.12 | 129,174 | +0.02(+0.08%) |
Feb 13, 2024 | 24.14 | 24.14 | 24.08 | 24.10 | 142,768 | -0.11(-0.45%) |
Feb 12, 2024 | 24.20 | 24.22 | 24.11 | 24.21 | 157,080 | +0.05(+0.20%) |
Feb 09, 2024 | 24.16 | 24.20 | 24.08 | 24.16 | 98,433 | -0.01(-0.04%) |
Feb 08, 2024 | 24.15 | 24.19 | 24.07 | 24.17 | 86,372 | +0.02(+0.08%) |
Feb 07, 2024 | 24.25 | 24.25 | 24.08 | 24.15 | 163,593 | -0.04(-0.16%) |
Feb 06, 2024 | 24.13 | 24.19 | 24.05 | 24.19 | 143,981 | +0.13(+0.54%) |
Feb 05, 2024 | 24.21 | 24.23 | 24.05 | 24.06 | 541,737 | -0.16(-0.65%) |
Feb 02, 2024 | 24.30 | 24.30 | 24.16 | 24.22 | 79,575 | -0.10(-0.41%) |
Feb 01, 2024 | 24.34 | 24.34 | 24.23 | 24.32 | 64,724 | +0.11(+0.44%) |
Jan 31, 2024 | 24.18 | 24.26 | 24.17 | 24.21 | 119,753 | +0.06(+0.25%) |
Jan 30, 2024 | 24.14 | 24.16 | 24.10 | 24.15 | 88,855 | -0.01(-0.04%) |
Jan 29, 2024 | 24.07 | 24.16 | 24.07 | 24.16 | 62,852 | +0.09(+0.37%) |
Jan 26, 2024 | 24.15 | 24.15 | 24.02 | 24.07 | 61,194 | -0.03(-0.12%) |
Jan 25, 2024 | 24.06 | 24.19 | 24.06 | 24.10 | 87,460 | +0.06(+0.25%) |
Jan 24, 2024 | 24.13 | 24.13 | 24.02 | 24.04 | 100,646 | -0.04(-0.16%) |
Jan 23, 2024 | 24.09 | 24.09 | 24.04 | 24.08 | 93,801 | +0.00(+0.00%) |
Jan 22, 2024 | 24.18 | 24.18 | 24.04 | 24.08 | 154,192 | -0.01(-0.04%) |
Jan 19, 2024 | 24.15 | 24.15 | 24.03 | 24.09 | 196,496 | +0.00(+0.00%) |
Jan 18, 2024 | 24.25 | 24.25 | 24.06 | 24.09 | 161,737 | -0.06(-0.25%) |
Jan 17, 2024 | 24.21 | 24.21 | 24.10 | 24.15 | 125,262 | -0.06(-0.24%) |
Jan 16, 2024 | 24.23 | 24.25 | 24.15 | 24.21 | 88,061 | -0.04(-0.16%) |
Jan 12, 2024 | 24.28 | 24.28 | 24.21 | 24.25 | 99,562 | -0.03(-0.12%) |
Jan 11, 2024 | 24.24 | 24.28 | 24.19 | 24.28 | 308,524 | +0.04(+0.16%) |
Jan 10, 2024 | 24.18 | 24.25 | 24.18 | 24.24 | 120,506 | -0.02(-0.08%) |
Jan 09, 2024 | 24.26 | 24.27 | 24.22 | 24.26 | 787,071 | -0.04(-0.16%) |
Jan 08, 2024 | 24.26 | 24.30 | 24.25 | 24.30 | 101,776 | +0.07(+0.29%) |
Jan 05, 2024 | 24.18 | 24.26 | 24.18 | 24.23 | 99,250 | -0.01(-0.04%) |
Jan 04, 2024 | 24.31 | 24.31 | 24.20 | 24.24 | 120,917 | -0.03(-0.12%) |
Jan 03, 2024 | 24.27 | 24.27 | 24.20 | 24.27 | 114,816 | +0.04(+0.16%) |
Jan 02, 2024 | 24.15 | 24.23 | 24.15 | 24.23 | 108,964 | -0.02(-0.08%) |
Dec 29, 2023 | 24.21 | 24.28 | 24.21 | 24.25 | 223,203 | +0.04(+0.16%) |
Dec 28, 2023 | 24.27 | 24.27 | 24.19 | 24.21 | 135,338 | -0.07(-0.30%) |
Dec 27, 2023 | 24.33 | 24.33 | 24.23 | 24.29 | 113,840 | +0.04(+0.16%) |
Dec 26, 2023 | 24.31 | 24.31 | 24.18 | 24.25 | 112,204 | +0.02(+0.08%) |
Dec 22, 2023 | 24.23 | 24.24 | 24.19 | 24.23 | 98,950 | +0.00(+0.00%) |
Dec 21, 2023 | 24.32 | 24.32 | 24.19 | 24.23 | 151,006 | +0.01(+0.04%) |
Dec 20, 2023 | 24.27 | 24.27 | 24.15 | 24.22 | 189,171 | +0.03(+0.12%) |
Dec 19, 2023 | 24.25 | 24.25 | 24.11 | 24.19 | 421,658 | +0.05(+0.20%) |
Dec 18, 2023 | 24.18 | 24.18 | 24.08 | 24.14 | 188,246 | +0.00(+0.00%) |
Dec 15, 2023 | 24.23 | 24.23 | 24.11 | 24.14 | 185,271 | -0.03(-0.12%) |
Dec 14, 2023 | 24.15 | 24.23 | 24.02 | 24.17 | 318,442 | +0.10(+0.43%) |
Dec 13, 2023 | 23.90 | 24.06 | 23.90 | 24.06 | 299,039 | +0.08(+0.35%) |
Dec 12, 2023 | 23.98 | 23.98 | 23.88 | 23.98 | 171,444 | +0.04(+0.16%) |
Dec 11, 2023 | 23.94 | 23.97 | 23.89 | 23.94 | 242,727 | -0.01(-0.04%) |
Dec 08, 2023 | 23.92 | 23.95 | 23.90 | 23.95 | 193,796 | -0.01(-0.04%) |
Dec 07, 2023 | 23.97 | 23.97 | 23.89 | 23.96 | 139,350 | +0.01(+0.04%) |
Dec 06, 2023 | 23.85 | 23.95 | 23.85 | 23.95 | 309,069 | +0.04(+0.16%) |
Dec 05, 2023 | 23.88 | 23.92 | 23.81 | 23.91 | 245,534 | +0.07(+0.29%) |
Dec 04, 2023 | 23.88 | 23.88 | 23.77 | 23.84 | 184,636 | -0.05(-0.21%) |