Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.34 | 24.34 | 24.16 | 24.23 | 1,514 | +0.01(+0.04%) |
Feb 28, 2024 | 24.22 | 24.25 | 24.22 | 24.22 | 2,024 | -0.16(-0.65%) |
Feb 27, 2024 | 24.39 | 24.39 | 24.38 | 24.38 | 318 | +0.08(+0.32%) |
Feb 26, 2024 | 24.44 | 24.44 | 24.11 | 24.30 | 15,404 | -0.08(-0.32%) |
Feb 23, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 293 | +0.07(+0.30%) |
Feb 22, 2024 | 24.17 | 24.31 | 24.17 | 24.31 | 421 | +0.30(+1.27%) |
Feb 21, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 1,683 | +0.02(+0.09%) |
Feb 20, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 44 | -0.08(-0.32%) |
Feb 16, 2024 | 24.06 | 24.14 | 24.03 | 24.06 | 1,664 | +0.03(+0.14%) |
Feb 15, 2024 | 23.82 | 24.03 | 23.82 | 24.03 | 2,770 | +0.16(+0.66%) |
Feb 14, 2024 | 23.78 | 23.87 | 23.78 | 23.87 | 1,388 | +0.28(+1.20%) |
Feb 13, 2024 | 23.66 | 23.66 | 23.49 | 23.58 | 1,634 | -0.48(-1.98%) |
Feb 12, 2024 | 24.10 | 24.10 | 24.06 | 24.06 | 1,334 | +0.39(+1.65%) |
Feb 09, 2024 | 23.61 | 23.67 | 23.60 | 23.67 | 1,083 | -0.13(-0.53%) |
Feb 08, 2024 | 23.70 | 23.80 | 23.69 | 23.80 | 532 | -0.22(-0.93%) |
Feb 07, 2024 | 23.93 | 24.02 | 23.89 | 24.02 | 2,334 | -0.08(-0.33%) |
Feb 06, 2024 | 23.92 | 24.10 | 23.92 | 24.10 | 1,523 | +0.16(+0.68%) |
Feb 05, 2024 | 23.86 | 23.94 | 23.86 | 23.94 | 530 | -0.31(-1.29%) |
Feb 02, 2024 | 24.22 | 24.25 | 24.22 | 24.25 | 696 | -0.13(-0.55%) |
Feb 01, 2024 | 24.10 | 24.38 | 24.09 | 24.38 | 5,037 | +0.54(+2.28%) |
Jan 31, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 36 | -0.28(-1.16%) |
Jan 30, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 914 | -0.17(-0.69%) |
Jan 29, 2024 | 24.21 | 24.29 | 24.21 | 24.29 | 245 | +0.01(+0.03%) |
Jan 26, 2024 | 24.27 | 24.31 | 24.26 | 24.28 | 7,637 | +0.17(+0.71%) |
Jan 25, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 3,823 | +0.13(+0.53%) |
Jan 24, 2024 | 24.18 | 24.22 | 23.98 | 23.98 | 8,549 | +0.12(+0.50%) |
Jan 23, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 241 | -0.02(-0.10%) |
Jan 22, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 332 | -0.06(-0.26%) |
Jan 19, 2024 | 23.68 | 23.96 | 23.68 | 23.95 | 1,478 | +0.16(+0.67%) |
Jan 18, 2024 | 23.70 | 23.79 | 23.67 | 23.79 | 1,505 | +0.00(+0.01%) |
Jan 17, 2024 | 23.79 | 23.79 | 23.71 | 23.79 | 3,704 | -0.33(-1.37%) |
Jan 16, 2024 | 24.19 | 24.22 | 24.08 | 24.12 | 4,948 | -0.36(-1.49%) |
Jan 12, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 173 | -0.11(-0.47%) |
Jan 11, 2024 | 24.59 | 24.64 | 24.59 | 24.60 | 2,687 | -0.09(-0.35%) |
Jan 10, 2024 | 24.71 | 24.71 | 24.68 | 24.68 | 1,368 | -0.15(-0.59%) |
Jan 09, 2024 | 25.09 | 25.09 | 24.81 | 24.83 | 4,277 | -0.36(-1.44%) |
Jan 08, 2024 | 25.02 | 25.19 | 24.94 | 25.19 | 1,036 | +0.04(+0.16%) |
Jan 05, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 2,831 | -0.05(-0.20%) |
Jan 04, 2024 | 25.32 | 25.32 | 25.20 | 25.20 | 359 | -0.08(-0.32%) |
Jan 03, 2024 | 25.29 | 25.33 | 25.28 | 25.28 | 625 | -0.25(-0.97%) |
Jan 02, 2024 | 25.51 | 25.66 | 25.51 | 25.53 | 366 | -0.03(-0.11%) |
Dec 29, 2023 | 25.60 | 25.62 | 25.49 | 25.56 | 2,209 | -0.03(-0.14%) |
Dec 28, 2023 | 25.70 | 25.70 | 25.57 | 25.59 | 2,635 | +0.01(+0.05%) |
Dec 27, 2023 | 25.56 | 25.58 | 25.55 | 25.58 | 2,232 | +0.07(+0.26%) |
Dec 26, 2023 | 25.30 | 25.56 | 25.30 | 25.51 | 19,426 | +0.16(+0.63%) |
Dec 22, 2023 | 25.39 | 25.42 | 25.35 | 25.35 | 2,215 | +0.07(+0.28%) |
Dec 21, 2023 | 25.14 | 25.28 | 25.13 | 25.28 | 7,610 | +0.37(+1.50%) |
Dec 20, 2023 | 25.25 | 25.25 | 24.91 | 24.91 | 310 | -0.44(-1.72%) |
Dec 19, 2023 | 25.03 | 25.34 | 25.03 | 25.34 | 2,461 | +0.38(+1.52%) |
Dec 18, 2023 | 24.89 | 25.03 | 24.89 | 24.97 | 2,849 | +0.04(+0.17%) |
Dec 15, 2023 | 25.06 | 25.06 | 24.87 | 24.92 | 2,876 | -0.13(-0.53%) |
Dec 14, 2023 | 24.68 | 25.15 | 24.68 | 25.05 | 10,280 | +0.50(+2.05%) |
Dec 13, 2023 | 23.98 | 24.55 | 23.98 | 24.55 | 21,545 | +0.69(+2.88%) |
Dec 12, 2023 | 23.84 | 23.90 | 23.77 | 23.86 | 3,700 | -0.19(-0.80%) |
Dec 11, 2023 | 24.04 | 24.09 | 24.03 | 24.06 | 4,575 | -0.07(-0.31%) |
Dec 08, 2023 | 24.15 | 24.15 | 24.01 | 24.13 | 6,609 | -0.02(-0.10%) |
Dec 07, 2023 | 24.04 | 24.17 | 24.04 | 24.16 | 1,628 | +0.10(+0.41%) |
Dec 06, 2023 | 24.16 | 24.23 | 24.06 | 24.06 | 5,728 | +0.10(+0.41%) |
Dec 05, 2023 | 23.99 | 23.99 | 23.96 | 23.96 | 267 | -0.21(-0.85%) |
Dec 04, 2023 | 24.17 | 24.17 | 24.14 | 24.17 | 1,867 | -0.24(-0.98%) |