Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.36 | 22.63 | 22.27 | 22.34 | 5,300 | +0.16(+0.72%) |
Feb 28, 2024 | 22.10 | 22.38 | 22.10 | 22.18 | 3,328 | -0.04(-0.17%) |
Feb 27, 2024 | 22.27 | 22.36 | 22.15 | 22.22 | 15,351 | -0.01(-0.03%) |
Feb 26, 2024 | 22.52 | 22.52 | 22.11 | 22.23 | 3,993 | -0.53(-2.31%) |
Feb 23, 2024 | 22.61 | 22.75 | 22.46 | 22.75 | 14,471 | +0.24(+1.07%) |
Feb 22, 2024 | 22.67 | 22.67 | 22.44 | 22.51 | 5,511 | -0.17(-0.75%) |
Feb 21, 2024 | 22.63 | 22.68 | 22.58 | 22.68 | 3,140 | +0.10(+0.46%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.56 | 22.58 | 2,380 | -0.15(-0.65%) |
Feb 16, 2024 | 22.58 | 22.79 | 22.58 | 22.72 | 2,510 | -0.05(-0.23%) |
Feb 15, 2024 | 22.61 | 22.82 | 22.57 | 22.78 | 7,454 | +0.41(+1.82%) |
Feb 14, 2024 | 22.25 | 22.37 | 22.16 | 22.37 | 10,673 | +0.09(+0.40%) |
Feb 13, 2024 | 22.26 | 22.28 | 22.04 | 22.28 | 7,647 | -0.51(-2.24%) |
Feb 12, 2024 | 22.63 | 22.86 | 22.63 | 22.79 | 5,941 | +0.09(+0.41%) |
Feb 09, 2024 | 22.74 | 22.84 | 22.55 | 22.70 | 12,715 | -0.07(-0.32%) |
Feb 08, 2024 | 22.59 | 22.82 | 22.59 | 22.77 | 8,656 | +0.08(+0.34%) |
Feb 07, 2024 | 22.74 | 22.81 | 22.62 | 22.69 | 5,600 | -0.11(-0.46%) |
Feb 06, 2024 | 22.74 | 22.84 | 22.70 | 22.80 | 8,826 | +0.20(+0.90%) |
Feb 05, 2024 | 22.89 | 22.89 | 22.60 | 22.60 | 2,523 | -0.50(-2.18%) |
Feb 02, 2024 | 23.10 | 23.21 | 22.85 | 23.10 | 18,208 | -0.25(-1.09%) |
Feb 01, 2024 | 23.12 | 23.37 | 22.93 | 23.35 | 6,503 | +0.28(+1.22%) |
Jan 31, 2024 | 23.30 | 23.37 | 23.02 | 23.07 | 71,681 | -0.28(-1.18%) |
Jan 30, 2024 | 23.21 | 23.35 | 23.21 | 23.35 | 3,606 | -0.27(-1.15%) |
Jan 29, 2024 | 23.42 | 23.62 | 23.33 | 23.62 | 7,352 | +0.28(+1.18%) |
Jan 26, 2024 | 23.44 | 23.52 | 23.34 | 23.34 | 8,932 | -0.10(-0.44%) |
Jan 25, 2024 | 23.59 | 23.59 | 23.39 | 23.45 | 5,654 | +0.22(+0.96%) |
Jan 24, 2024 | 23.94 | 23.94 | 23.23 | 23.23 | 9,736 | -0.47(-2.00%) |
Jan 23, 2024 | 23.87 | 23.87 | 23.60 | 23.70 | 3,824 | -0.10(-0.43%) |
Jan 22, 2024 | 23.84 | 24.04 | 23.66 | 23.80 | 6,531 | +0.17(+0.74%) |
Jan 19, 2024 | 23.28 | 23.67 | 23.28 | 23.63 | 7,249 | +0.35(+1.52%) |
Jan 18, 2024 | 23.58 | 23.58 | 23.15 | 23.27 | 5,734 | -0.30(-1.29%) |
Jan 17, 2024 | 23.86 | 23.86 | 23.37 | 23.58 | 3,022 | -0.44(-1.85%) |
Jan 16, 2024 | 24.16 | 24.23 | 23.95 | 24.02 | 3,055 | -0.27(-1.12%) |
Jan 12, 2024 | 24.42 | 24.42 | 24.21 | 24.29 | 4,090 | +0.08(+0.35%) |
Jan 11, 2024 | 24.32 | 24.35 | 24.14 | 24.21 | 3,592 | -0.15(-0.62%) |
Jan 10, 2024 | 24.48 | 24.57 | 24.36 | 24.36 | 48,895 | -0.16(-0.63%) |
Jan 09, 2024 | 24.46 | 24.60 | 24.41 | 24.51 | 7,036 | -0.15(-0.60%) |
Jan 08, 2024 | 24.29 | 24.66 | 24.29 | 24.66 | 3,702 | +0.50(+2.07%) |
Jan 05, 2024 | 23.99 | 24.39 | 23.99 | 24.16 | 7,988 | -0.15(-0.61%) |
Jan 04, 2024 | 24.31 | 24.47 | 24.22 | 24.31 | 5,902 | -0.01(-0.04%) |
Jan 03, 2024 | 24.49 | 24.51 | 24.32 | 24.32 | 6,029 | -0.44(-1.77%) |
Jan 02, 2024 | 24.51 | 24.84 | 24.51 | 24.76 | 10,626 | +0.31(+1.26%) |
Dec 29, 2023 | 24.77 | 24.77 | 24.44 | 24.45 | 14,924 | -0.31(-1.25%) |
Dec 28, 2023 | 24.56 | 24.76 | 24.55 | 24.76 | 6,113 | +0.24(+0.98%) |
Dec 27, 2023 | 24.54 | 24.60 | 24.41 | 24.52 | 1,687 | +0.04(+0.16%) |
Dec 26, 2023 | 24.14 | 24.54 | 24.14 | 24.48 | 23,396 | +0.29(+1.18%) |
Dec 22, 2023 | 24.37 | 24.37 | 24.18 | 24.19 | 6,229 | +0.07(+0.29%) |
Dec 21, 2023 | 23.99 | 24.12 | 23.84 | 24.12 | 21,580 | +0.24(+1.02%) |
Dec 20, 2023 | 24.00 | 24.40 | 23.87 | 23.88 | 14,848 | -0.18(-0.73%) |
Dec 19, 2023 | 23.86 | 24.16 | 23.86 | 24.05 | 62,161 | +0.25(+1.07%) |
Dec 18, 2023 | 24.00 | 24.07 | 23.80 | 23.80 | 6,836 | -0.21(-0.87%) |
Dec 15, 2023 | 24.32 | 24.32 | 23.83 | 24.01 | 7,464 | -0.36(-1.47%) |
Dec 14, 2023 | 24.09 | 24.47 | 24.09 | 24.36 | 5,297 | +0.44(+1.86%) |
Dec 13, 2023 | 23.09 | 24.01 | 23.09 | 23.92 | 12,189 | +0.82(+3.56%) |
Dec 12, 2023 | 23.13 | 23.18 | 22.83 | 23.10 | 32,507 | +0.03(+0.14%) |
Dec 11, 2023 | 22.87 | 23.13 | 22.87 | 23.06 | 9,507 | +0.07(+0.31%) |
Dec 08, 2023 | 23.13 | 23.28 | 22.94 | 22.99 | 7,294 | -0.20(-0.86%) |
Dec 07, 2023 | 23.06 | 23.33 | 23.06 | 23.19 | 24,206 | +0.03(+0.11%) |
Dec 06, 2023 | 23.56 | 23.60 | 23.16 | 23.16 | 10,145 | -0.15(-0.63%) |
Dec 05, 2023 | 23.47 | 23.47 | 23.19 | 23.31 | 2,775 | -0.15(-0.62%) |
Dec 04, 2023 | 23.10 | 23.46 | 23.08 | 23.46 | 8,043 | +0.49(+2.13%) |