Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.79 | 24.80 | 24.61 | 24.73 | 488,805 | +0.07(+0.28%) |
Feb 28, 2024 | 24.67 | 24.70 | 24.59 | 24.66 | 348,329 | -0.15(-0.60%) |
Feb 27, 2024 | 24.79 | 24.82 | 24.74 | 24.81 | 419,376 | +0.01(+0.04%) |
Feb 26, 2024 | 24.83 | 24.84 | 24.76 | 24.80 | 297,423 | +0.03(+0.12%) |
Feb 23, 2024 | 24.81 | 24.82 | 24.66 | 24.77 | 410,679 | -0.07(-0.28%) |
Feb 22, 2024 | 24.72 | 24.86 | 24.71 | 24.84 | 1,213,215 | +0.39(+1.60%) |
Feb 21, 2024 | 24.44 | 24.46 | 24.34 | 24.45 | 593,100 | -0.03(-0.12%) |
Feb 20, 2024 | 24.61 | 24.63 | 24.43 | 24.48 | 936,712 | -0.06(-0.24%) |
Feb 16, 2024 | 24.52 | 24.64 | 24.44 | 24.54 | 505,581 | -0.01(-0.04%) |
Feb 15, 2024 | 24.36 | 24.55 | 24.36 | 24.55 | 581,149 | +0.24(+0.99%) |
Feb 14, 2024 | 24.17 | 24.31 | 24.11 | 24.31 | 1,063,281 | +0.37(+1.55%) |
Feb 13, 2024 | 24.02 | 24.09 | 23.85 | 23.94 | 728,300 | -0.49(-2.01%) |
Feb 12, 2024 | 24.43 | 24.54 | 24.41 | 24.43 | 550,335 | -0.02(-0.08%) |
Feb 09, 2024 | 24.35 | 24.47 | 24.29 | 24.45 | 729,224 | +0.17(+0.70%) |
Feb 08, 2024 | 24.23 | 24.29 | 24.19 | 24.28 | 597,227 | +0.03(+0.12%) |
Feb 07, 2024 | 24.19 | 24.29 | 24.19 | 24.25 | 695,591 | +0.09(+0.37%) |
Feb 06, 2024 | 24.08 | 24.16 | 24.02 | 24.16 | 690,191 | +0.18(+0.75%) |
Feb 05, 2024 | 23.99 | 24.02 | 23.82 | 23.98 | 547,161 | -0.14(-0.58%) |
Feb 02, 2024 | 24.10 | 24.14 | 24.00 | 24.12 | 574,824 | -0.14(-0.58%) |
Feb 01, 2024 | 24.13 | 24.28 | 24.06 | 24.26 | 561,181 | +0.38(+1.59%) |
Jan 31, 2024 | 24.14 | 24.18 | 23.84 | 23.88 | 1,135,889 | -0.20(-0.83%) |
Jan 30, 2024 | 24.05 | 24.09 | 23.99 | 24.08 | 501,778 | -0.12(-0.50%) |
Jan 29, 2024 | 24.07 | 24.22 | 24.01 | 24.20 | 809,981 | +0.18(+0.75%) |
Jan 26, 2024 | 24.00 | 24.05 | 23.95 | 24.02 | 706,403 | +0.11(+0.46%) |
Jan 25, 2024 | 23.95 | 23.95 | 23.80 | 23.91 | 1,263,148 | +0.04(+0.17%) |
Jan 24, 2024 | 23.98 | 24.03 | 23.86 | 23.87 | 655,213 | +0.22(+0.93%) |
Jan 23, 2024 | 23.59 | 23.66 | 23.54 | 23.65 | 703,460 | +0.01(+0.04%) |
Jan 22, 2024 | 23.69 | 23.75 | 23.60 | 23.64 | 903,015 | -0.01(-0.04%) |
Jan 19, 2024 | 23.47 | 23.65 | 23.38 | 23.65 | 530,145 | +0.22(+0.94%) |
Jan 18, 2024 | 23.36 | 23.43 | 23.28 | 23.43 | 541,138 | +0.27(+1.17%) |
Jan 17, 2024 | 23.17 | 23.17 | 23.00 | 23.16 | 661,454 | -0.38(-1.61%) |
Jan 16, 2024 | 23.64 | 23.69 | 23.50 | 23.54 | 513,114 | -0.35(-1.47%) |
Jan 12, 2024 | 23.93 | 23.99 | 23.84 | 23.89 | 687,136 | +0.18(+0.76%) |
Jan 11, 2024 | 23.76 | 23.81 | 23.48 | 23.71 | 648,368 | +0.03(+0.13%) |
Jan 10, 2024 | 23.62 | 23.72 | 23.56 | 23.68 | 560,587 | +0.19(+0.81%) |
Jan 09, 2024 | 23.44 | 23.53 | 23.39 | 23.49 | 346,241 | -0.16(-0.68%) |
Jan 08, 2024 | 23.42 | 23.66 | 23.40 | 23.65 | 552,574 | +0.22(+0.94%) |
Jan 05, 2024 | 23.41 | 23.61 | 23.38 | 23.43 | 617,285 | -0.01(-0.04%) |
Jan 04, 2024 | 23.37 | 23.54 | 23.36 | 23.44 | 461,422 | +0.07(+0.30%) |
Jan 03, 2024 | 23.29 | 23.43 | 23.22 | 23.37 | 597,513 | -0.15(-0.64%) |
Jan 02, 2024 | 23.63 | 23.64 | 23.48 | 23.52 | 586,029 | -0.35(-1.47%) |
Dec 29, 2023 | 23.94 | 23.96 | 23.80 | 23.87 | 577,237 | -0.06(-0.25%) |
Dec 28, 2023 | 23.98 | 24.02 | 23.92 | 23.93 | 822,408 | +0.02(+0.08%) |
Dec 27, 2023 | 23.85 | 23.93 | 23.84 | 23.91 | 670,722 | +0.07(+0.28%) |
Dec 26, 2023 | 23.75 | 23.86 | 23.73 | 23.84 | 362,366 | +0.17(+0.72%) |
Dec 22, 2023 | 23.70 | 23.72 | 23.59 | 23.67 | 255,092 | +0.02(+0.08%) |
Dec 21, 2023 | 23.55 | 23.66 | 23.49 | 23.65 | 615,256 | +0.39(+1.67%) |
Dec 20, 2023 | 23.58 | 23.62 | 23.25 | 23.27 | 602,568 | -0.36(-1.52%) |
Dec 19, 2023 | 23.52 | 23.65 | 23.52 | 23.62 | 488,583 | +0.22(+0.94%) |
Dec 18, 2023 | 23.42 | 23.43 | 23.34 | 23.41 | 537,774 | +0.11(+0.47%) |
Dec 15, 2023 | 23.42 | 23.48 | 23.30 | 23.30 | 431,098 | -0.25(-1.06%) |
Dec 14, 2023 | 23.48 | 23.55 | 23.41 | 23.54 | 824,929 | +0.36(+1.55%) |
Dec 13, 2023 | 22.86 | 23.19 | 22.73 | 23.19 | 541,572 | +0.39(+1.70%) |
Dec 12, 2023 | 22.74 | 22.80 | 22.63 | 22.80 | 412,301 | -0.03(-0.13%) |
Dec 11, 2023 | 22.76 | 22.85 | 22.73 | 22.83 | 342,406 | +0.09(+0.39%) |
Dec 08, 2023 | 22.61 | 22.75 | 22.59 | 22.74 | 849,570 | +0.11(+0.48%) |
Dec 07, 2023 | 22.60 | 22.65 | 22.49 | 22.63 | 382,889 | +0.06(+0.26%) |
Dec 06, 2023 | 22.78 | 22.79 | 22.55 | 22.57 | 722,093 | -0.02(-0.09%) |
Dec 05, 2023 | 22.54 | 22.61 | 22.47 | 22.59 | 545,976 | -0.09(-0.40%) |
Dec 04, 2023 | 22.70 | 22.76 | 22.59 | 22.68 | 476,346 | -0.26(-1.13%) |