Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.29 | 23.32 | 23.29 | 23.31 | 110,115 | +0.04(+0.17%) |
Feb 28, 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 230,488 | +0.05(+0.21%) |
Feb 27, 2024 | 23.24 | 23.26 | 23.23 | 23.23 | 153,609 | -0.01(-0.04%) |
Feb 26, 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 154,307 | +0.01(+0.04%) |
Feb 23, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 153,215 | +0.01(+0.04%) |
Feb 22, 2024 | 23.25 | 23.26 | 23.20 | 23.22 | 293,270 | -0.03(-0.13%) |
Feb 21, 2024 | 23.29 | 23.29 | 23.25 | 23.25 | 200,959 | -0.02(-0.09%) |
Feb 20, 2024 | 23.28 | 23.29 | 23.27 | 23.27 | 188,254 | +0.01(+0.04%) |
Feb 16, 2024 | 23.23 | 23.26 | 23.23 | 23.26 | 220,705 | -0.02(-0.08%) |
Feb 15, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 143,238 | +0.04(+0.17%) |
Feb 14, 2024 | 23.29 | 23.29 | 23.24 | 23.24 | 572,528 | +0.05(+0.21%) |
Feb 13, 2024 | 23.22 | 23.24 | 23.19 | 23.19 | 214,939 | -0.08(-0.34%) |
Feb 12, 2024 | 23.27 | 23.28 | 23.26 | 23.27 | 199,594 | +0.01(+0.04%) |
Feb 09, 2024 | 23.26 | 23.29 | 23.26 | 23.26 | 101,249 | -0.02(-0.08%) |
Feb 08, 2024 | 23.28 | 23.29 | 23.28 | 23.28 | 183,506 | -0.01(-0.04%) |
Feb 07, 2024 | 23.29 | 23.32 | 23.29 | 23.29 | 128,864 | -0.03(-0.13%) |
Feb 06, 2024 | 23.27 | 23.34 | 23.27 | 23.31 | 142,794 | +0.06(+0.25%) |
Feb 05, 2024 | 23.27 | 23.28 | 23.23 | 23.26 | 173,424 | -0.03(-0.13%) |
Feb 02, 2024 | 23.31 | 23.33 | 23.28 | 23.29 | 181,966 | -0.14(-0.59%) |
Feb 01, 2024 | 23.46 | 23.50 | 23.42 | 23.42 | 250,155 | -0.01(-0.04%) |
Jan 31, 2024 | 23.42 | 23.44 | 23.39 | 23.43 | 273,514 | +0.09(+0.38%) |
Jan 30, 2024 | 23.37 | 23.38 | 23.33 | 23.34 | 277,500 | -0.04(-0.17%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.34 | 23.38 | 421,669 | +0.07(+0.30%) |
Jan 26, 2024 | 23.33 | 23.34 | 23.31 | 23.31 | 419,044 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.33 | 23.30 | 23.31 | 121,175 | +0.05(+0.21%) |
Jan 24, 2024 | 23.32 | 23.33 | 23.27 | 23.27 | 432,565 | -0.03(-0.13%) |
Jan 23, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 168,545 | -0.04(-0.17%) |
Jan 22, 2024 | 23.32 | 23.34 | 23.32 | 23.33 | 329,441 | +0.01(+0.04%) |
Jan 19, 2024 | 23.30 | 23.32 | 23.29 | 23.32 | 196,336 | +0.00(+0.00%) |
Jan 18, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 223,006 | +0.02(+0.08%) |
Jan 17, 2024 | 23.30 | 23.31 | 23.29 | 23.30 | 287,017 | -0.06(-0.25%) |
Jan 16, 2024 | 23.38 | 23.42 | 23.35 | 23.36 | 179,153 | -0.08(-0.34%) |
Jan 12, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 393,688 | +0.09(+0.38%) |
Jan 11, 2024 | 23.31 | 23.36 | 23.30 | 23.35 | 365,815 | +0.09(+0.38%) |
Jan 10, 2024 | 23.29 | 23.29 | 23.26 | 23.27 | 135,601 | -0.01(-0.04%) |
Jan 09, 2024 | 23.28 | 23.29 | 23.27 | 23.28 | 150,155 | -0.01(-0.04%) |
Jan 08, 2024 | 23.25 | 23.31 | 23.25 | 23.29 | 291,322 | +0.04(+0.17%) |
Jan 05, 2024 | 23.25 | 23.31 | 23.25 | 23.25 | 223,748 | -0.04(-0.17%) |
Jan 04, 2024 | 23.28 | 23.29 | 23.27 | 23.29 | 315,739 | -0.04(-0.17%) |
Jan 03, 2024 | 23.26 | 23.33 | 23.23 | 23.32 | 251,001 | +0.01(+0.04%) |
Jan 02, 2024 | 23.29 | 23.32 | 23.28 | 23.31 | 256,018 | -0.01(-0.04%) |
Dec 29, 2023 | 23.29 | 23.35 | 23.29 | 23.32 | 308,955 | -0.01(-0.04%) |
Dec 28, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 722,146 | -0.03(-0.13%) |
Dec 27, 2023 | 23.35 | 23.38 | 23.33 | 23.36 | 849,765 | +0.03(+0.13%) |
Dec 26, 2023 | 23.31 | 23.34 | 23.30 | 23.33 | 562,171 | +0.01(+0.04%) |
Dec 22, 2023 | 23.35 | 23.35 | 23.30 | 23.32 | 581,429 | -0.01(-0.04%) |
Dec 21, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 485,383 | +0.00(+0.00%) |
Dec 20, 2023 | 23.32 | 23.34 | 23.29 | 23.33 | 695,387 | +0.05(+0.21%) |
Dec 19, 2023 | 23.29 | 23.32 | 23.28 | 23.29 | 583,679 | +0.00(+0.00%) |
Dec 18, 2023 | 23.30 | 23.31 | 23.29 | 23.29 | 512,451 | -0.03(-0.13%) |
Dec 15, 2023 | 23.29 | 23.31 | 23.29 | 23.31 | 528,837 | -0.03(-0.13%) |
Dec 14, 2023 | 23.30 | 23.37 | 23.30 | 23.34 | 463,773 | +0.14(+0.60%) |
Dec 13, 2023 | 23.00 | 23.21 | 23.00 | 23.21 | 1,134,731 | +0.23(+0.99%) |
Dec 12, 2023 | 22.99 | 23.00 | 22.97 | 22.98 | 657,129 | -0.01(-0.04%) |
Dec 11, 2023 | 22.98 | 23.01 | 22.97 | 22.99 | 633,484 | -0.02(-0.09%) |
Dec 08, 2023 | 23.00 | 23.02 | 22.98 | 23.01 | 319,243 | -0.04(-0.17%) |
Dec 07, 2023 | 23.05 | 23.08 | 23.05 | 23.05 | 565,135 | +0.01(+0.04%) |
Dec 06, 2023 | 23.05 | 23.06 | 23.03 | 23.04 | 469,743 | -0.02(-0.09%) |
Dec 05, 2023 | 23.05 | 23.10 | 23.05 | 23.06 | 1,239,169 | +0.01(+0.06%) |
Dec 04, 2023 | 23.04 | 23.06 | 23.02 | 23.04 | 686,259 | -0.05(-0.24%) |