Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.48 | 22.48 | 22.39 | 22.44 | 7,782 | +0.03(+0.13%) |
Feb 28, 2024 | 22.40 | 22.41 | 22.31 | 22.41 | 2,747 | +0.03(+0.13%) |
Feb 27, 2024 | 22.42 | 22.44 | 22.35 | 22.38 | 7,562 | -0.01(-0.02%) |
Feb 26, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 81 | +0.02(+0.07%) |
Feb 23, 2024 | 22.34 | 22.41 | 22.29 | 22.37 | 9,139 | +0.04(+0.19%) |
Feb 22, 2024 | 22.40 | 22.45 | 22.33 | 22.33 | 3,367 | -0.06(-0.28%) |
Feb 21, 2024 | 22.27 | 22.39 | 22.27 | 22.39 | 837 | +0.07(+0.31%) |
Feb 20, 2024 | 22.27 | 22.40 | 22.25 | 22.32 | 5,738 | +0.00(+0.01%) |
Feb 16, 2024 | 22.36 | 22.41 | 22.25 | 22.32 | 1,303 | -0.00(-0.01%) |
Feb 15, 2024 | 22.33 | 22.38 | 22.32 | 22.32 | 3,672 | +0.02(+0.07%) |
Feb 14, 2024 | 22.32 | 22.36 | 22.30 | 22.30 | 5,641 | +0.05(+0.25%) |
Feb 13, 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 1,485 | -0.14(-0.63%) |
Feb 12, 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 4,147 | +0.03(+0.13%) |
Feb 09, 2024 | 22.36 | 22.37 | 22.25 | 22.36 | 2,797 | +0.08(+0.36%) |
Feb 08, 2024 | 22.34 | 22.34 | 22.27 | 22.28 | 2,308 | -0.12(-0.54%) |
Feb 07, 2024 | 22.33 | 22.40 | 22.33 | 22.40 | 4,460 | +0.13(+0.60%) |
Feb 06, 2024 | 22.31 | 22.33 | 22.24 | 22.27 | 7,850 | -0.01(-0.06%) |
Feb 05, 2024 | 22.37 | 22.37 | 22.28 | 22.28 | 1,000 | -0.07(-0.31%) |
Feb 02, 2024 | 22.43 | 22.44 | 22.35 | 22.35 | 4,042 | -0.14(-0.62%) |
Feb 01, 2024 | 22.48 | 22.50 | 22.47 | 22.49 | 1,815 | +0.10(+0.47%) |
Jan 31, 2024 | 22.36 | 22.46 | 22.36 | 22.39 | 648 | +0.12(+0.56%) |
Jan 30, 2024 | 22.20 | 22.27 | 22.20 | 22.26 | 2,140 | +0.00(+0.00%) |
Jan 29, 2024 | 22.28 | 22.30 | 22.26 | 22.26 | 3,177 | +0.03(+0.13%) |
Jan 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 189 | +0.02(+0.09%) |
Jan 25, 2024 | 22.23 | 22.23 | 22.20 | 22.21 | 13,329 | -0.02(-0.09%) |
Jan 24, 2024 | 22.20 | 22.27 | 22.20 | 22.23 | 538 | +0.00(+0.02%) |
Jan 23, 2024 | 22.24 | 22.24 | 22.22 | 22.23 | 14,989 | -0.01(-0.07%) |
Jan 22, 2024 | 22.21 | 22.24 | 22.21 | 22.24 | 582 | -0.04(-0.18%) |
Jan 19, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 235 | -0.01(-0.03%) |
Jan 18, 2024 | 22.23 | 22.40 | 22.23 | 22.29 | 8,179 | -0.06(-0.26%) |
Jan 17, 2024 | 22.38 | 22.41 | 22.28 | 22.34 | 3,742 | -0.10(-0.44%) |
Jan 16, 2024 | 22.49 | 22.50 | 22.38 | 22.44 | 4,837 | -0.02(-0.07%) |
Jan 12, 2024 | 22.40 | 22.56 | 22.40 | 22.46 | 1,134 | -0.03(-0.13%) |
Jan 11, 2024 | 22.47 | 22.50 | 22.43 | 22.49 | 3,818 | +0.01(+0.04%) |
Jan 10, 2024 | 22.48 | 22.48 | 22.41 | 22.48 | 1,744 | -0.05(-0.24%) |
Jan 09, 2024 | 22.50 | 22.54 | 22.50 | 22.54 | 1,032 | +0.05(+0.20%) |
Jan 08, 2024 | 22.58 | 22.58 | 22.41 | 22.49 | 3,164 | -0.04(-0.16%) |
Jan 05, 2024 | 22.55 | 22.56 | 22.52 | 22.52 | 571 | +0.01(+0.04%) |
Jan 04, 2024 | 22.59 | 22.59 | 22.44 | 22.52 | 1,838 | -0.04(-0.16%) |
Jan 03, 2024 | 22.61 | 22.61 | 22.50 | 22.55 | 18,264 | +0.05(+0.20%) |
Jan 02, 2024 | 22.50 | 22.50 | 22.39 | 22.50 | 460 | -0.04(-0.18%) |
Dec 29, 2023 | 22.63 | 22.63 | 22.47 | 22.55 | 1,698 | +0.04(+0.18%) |
Dec 28, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 215 | -0.03(-0.11%) |
Dec 27, 2023 | 22.46 | 22.55 | 22.41 | 22.53 | 3,100 | -0.01(-0.04%) |
Dec 26, 2023 | 22.55 | 22.58 | 22.49 | 22.54 | 2,589 | +0.02(+0.09%) |
Dec 22, 2023 | 22.57 | 22.57 | 22.52 | 22.52 | 748 | -0.06(-0.27%) |
Dec 21, 2023 | 22.46 | 22.58 | 22.46 | 22.58 | 2,799 | +0.04(+0.18%) |
Dec 20, 2023 | 22.40 | 22.55 | 22.36 | 22.54 | 15,662 | +0.09(+0.38%) |
Dec 19, 2023 | 22.34 | 22.51 | 22.34 | 22.45 | 1,400 | +0.07(+0.31%) |
Dec 18, 2023 | 22.37 | 22.45 | 22.37 | 22.39 | 2,298 | -0.10(-0.44%) |
Dec 15, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 100 | +0.19(+0.85%) |
Dec 14, 2023 | 22.30 | 22.39 | 22.16 | 22.30 | 2,731 | +0.12(+0.56%) |
Dec 13, 2023 | 22.06 | 22.20 | 22.06 | 22.17 | 2,206 | +0.10(+0.45%) |
Dec 12, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 200 | +0.02(+0.07%) |
Dec 11, 2023 | 21.98 | 22.05 | 21.98 | 22.05 | 1,220 | -0.05(-0.25%) |
Dec 08, 2023 | 22.07 | 22.11 | 22.07 | 22.11 | 4,325 | -0.02(-0.09%) |
Dec 07, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 24 | +0.04(+0.16%) |
Dec 06, 2023 | 21.97 | 22.09 | 21.97 | 22.09 | 4,072 | +0.03(+0.14%) |
Dec 05, 2023 | 22.03 | 22.06 | 22.03 | 22.06 | 1,919 | +0.08(+0.39%) |
Dec 04, 2023 | 22.00 | 22.06 | 21.98 | 21.98 | 2,018 | -0.10(-0.45%) |