Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 112 | +0.09(+0.37%) |
Feb 28, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 1,161 | -0.37(-1.50%) |
Feb 27, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 95 | +0.13(+0.51%) |
Feb 26, 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 510 | -0.18(-0.75%) |
Feb 23, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 131 | +0.04(+0.17%) |
Feb 22, 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 407 | +0.18(+0.73%) |
Feb 21, 2024 | 24.39 | 24.54 | 24.39 | 24.54 | 566 | +0.28(+1.15%) |
Feb 20, 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 3,483 | -0.02(-0.09%) |
Feb 16, 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 790 | +0.23(+0.95%) |
Feb 15, 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 2,428 | +0.09(+0.37%) |
Feb 14, 2024 | 23.98 | 24.08 | 23.97 | 23.97 | 967 | +0.37(+1.55%) |
Feb 13, 2024 | 23.79 | 23.86 | 23.60 | 23.60 | 901 | -0.50(-2.05%) |
Feb 12, 2024 | 23.83 | 24.14 | 23.83 | 24.10 | 1,195 | +0.23(+0.95%) |
Feb 09, 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 530 | +0.08(+0.34%) |
Feb 08, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 9 | -0.13(-0.54%) |
Feb 07, 2024 | 23.90 | 24.04 | 23.90 | 23.92 | 478 | -0.16(-0.65%) |
Feb 06, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 81 | +0.75(+3.19%) |
Feb 05, 2024 | 23.41 | 23.41 | 23.33 | 23.33 | 495 | +0.21(+0.92%) |
Feb 02, 2024 | 23.21 | 23.30 | 23.12 | 23.12 | 1,198 | -0.33(-1.40%) |
Feb 01, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.16(+0.68%) |
Jan 31, 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 1,329 | -0.08(-0.35%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 198 | -0.31(-1.30%) |
Jan 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 13 | -0.12(-0.50%) |
Jan 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.03(+0.14%) |
Jan 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.08(-0.32%) |
Jan 24, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 250 | +0.48(+2.07%) |
Jan 23, 2024 | 23.22 | 23.36 | 23.22 | 23.36 | 200 | +0.35(+1.50%) |
Jan 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 88 | -0.33(-1.40%) |
Jan 19, 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 743 | +0.24(+1.03%) |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 100 | +0.23(+1.01%) |
Jan 17, 2024 | 22.82 | 22.87 | 22.82 | 22.87 | 423 | -0.53(-2.25%) |
Jan 16, 2024 | 23.53 | 23.62 | 23.40 | 23.40 | 686 | -0.39(-1.66%) |
Jan 12, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | +0.05(+0.21%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 155 | +0.04(+0.18%) |
Jan 10, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 217 | -0.07(-0.28%) |
Jan 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 10 | -0.32(-1.33%) |
Jan 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 4 | -0.07(-0.28%) |
Jan 05, 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 841 | +0.02(+0.08%) |
Jan 04, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 831 | -0.14(-0.60%) |
Jan 03, 2024 | 24.41 | 24.41 | 24.28 | 24.28 | 343 | +0.07(+0.29%) |
Jan 02, 2024 | 24.36 | 24.36 | 24.21 | 24.21 | 633 | -0.54(-2.20%) |
Dec 29, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | -0.16(-0.62%) |
Dec 28, 2023 | 24.53 | 24.91 | 24.53 | 24.91 | 200 | +0.49(+2.00%) |
Dec 27, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.04(+0.16%) |
Dec 26, 2023 | 24.37 | 24.38 | 24.37 | 24.38 | 246 | +0.20(+0.83%) |
Dec 22, 2023 | 24.32 | 24.32 | 24.17 | 24.18 | 621 | -0.32(-1.31%) |
Dec 21, 2023 | 24.15 | 24.50 | 24.15 | 24.50 | 269 | +0.74(+3.11%) |
Dec 20, 2023 | 24.09 | 24.15 | 23.77 | 23.77 | 574 | -0.60(-2.44%) |
Dec 19, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.35(+1.47%) |
Dec 18, 2023 | 24.12 | 24.12 | 24.01 | 24.01 | 545 | -0.10(-0.40%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.11 | 24.11 | 617 | -0.28(-1.16%) |
Dec 14, 2023 | 24.06 | 24.39 | 24.06 | 24.39 | 1,993 | +0.32(+1.34%) |
Dec 13, 2023 | 23.71 | 24.07 | 23.71 | 24.07 | 208 | +0.25(+1.06%) |
Dec 12, 2023 | 23.82 | 23.82 | 23.81 | 23.81 | 208 | -0.12(-0.51%) |
Dec 11, 2023 | 23.95 | 23.95 | 23.94 | 23.94 | 301 | +0.31(+1.30%) |
Dec 08, 2023 | 23.74 | 23.74 | 23.63 | 23.63 | 1,716 | -0.34(-1.42%) |
Dec 07, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2 | +0.07(+0.30%) |
Dec 06, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 2 | -0.02(-0.08%) |
Dec 05, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 21 | -0.09(-0.38%) |
Dec 04, 2023 | 24.01 | 24.15 | 24.01 | 24.01 | 209 | -0.46(-1.87%) |