Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.14 | 24.15 | 24.11 | 24.11 | 93,333 | -0.02(-0.08%) |
Feb 28, 2024 | 24.13 | 24.14 | 24.08 | 24.13 | 25,039 | +0.05(+0.21%) |
Feb 27, 2024 | 24.10 | 24.11 | 24.05 | 24.08 | 73,806 | -0.02(-0.08%) |
Feb 26, 2024 | 24.18 | 24.18 | 24.05 | 24.10 | 72,431 | +0.00(+0.00%) |
Feb 23, 2024 | 24.05 | 24.11 | 24.05 | 24.10 | 54,599 | +0.07(+0.29%) |
Feb 22, 2024 | 24.06 | 24.06 | 24.03 | 24.03 | 175,823 | -0.00(-0.00%) |
Feb 21, 2024 | 24.02 | 24.06 | 24.02 | 24.03 | 36,469 | +0.01(+0.04%) |
Feb 20, 2024 | 24.02 | 24.05 | 24.00 | 24.02 | 37,687 | +0.00(+0.00%) |
Feb 16, 2024 | 24.04 | 24.04 | 23.96 | 24.02 | 71,951 | +0.00(+0.00%) |
Feb 15, 2024 | 24.03 | 24.03 | 23.99 | 24.02 | 21,015 | +0.01(+0.06%) |
Feb 14, 2024 | 23.96 | 24.03 | 23.93 | 24.00 | 26,288 | +0.07(+0.31%) |
Feb 13, 2024 | 23.99 | 23.99 | 23.91 | 23.93 | 49,609 | -0.08(-0.33%) |
Feb 12, 2024 | 23.97 | 24.06 | 23.97 | 24.01 | 48,959 | +0.06(+0.25%) |
Feb 09, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 34,430 | -0.01(-0.04%) |
Feb 08, 2024 | 23.98 | 23.99 | 23.95 | 23.96 | 21,997 | -0.01(-0.04%) |
Feb 07, 2024 | 23.98 | 24.00 | 23.94 | 23.97 | 36,399 | -0.03(-0.12%) |
Feb 06, 2024 | 23.88 | 24.04 | 23.87 | 24.00 | 32,459 | +0.12(+0.50%) |
Feb 05, 2024 | 24.04 | 24.04 | 23.88 | 23.88 | 128,225 | -0.15(-0.62%) |
Feb 02, 2024 | 24.06 | 24.06 | 23.98 | 24.03 | 70,255 | -0.14(-0.57%) |
Feb 01, 2024 | 24.11 | 24.17 | 24.07 | 24.17 | 22,254 | +0.17(+0.71%) |
Jan 31, 2024 | 24.00 | 24.05 | 23.93 | 23.99 | 64,740 | +0.10(+0.41%) |
Jan 30, 2024 | 23.95 | 23.95 | 23.87 | 23.90 | 35,609 | +0.02(+0.08%) |
Jan 29, 2024 | 23.86 | 23.95 | 23.85 | 23.88 | 112,342 | +0.10(+0.42%) |
Jan 26, 2024 | 23.78 | 23.85 | 23.78 | 23.78 | 46,849 | -0.01(-0.04%) |
Jan 25, 2024 | 23.80 | 23.81 | 23.76 | 23.79 | 42,759 | +0.01(+0.04%) |
Jan 24, 2024 | 23.82 | 23.82 | 23.76 | 23.78 | 85,574 | +0.01(+0.04%) |
Jan 23, 2024 | 23.82 | 23.82 | 23.75 | 23.77 | 34,287 | +0.01(+0.04%) |
Jan 22, 2024 | 23.86 | 23.86 | 23.76 | 23.76 | 211,384 | -0.04(-0.17%) |
Jan 19, 2024 | 23.84 | 23.84 | 23.79 | 23.80 | 19,662 | -0.15(-0.62%) |
Jan 18, 2024 | 23.99 | 23.99 | 23.83 | 23.95 | 17,820 | +0.07(+0.29%) |
Jan 17, 2024 | 23.97 | 25.16 | 23.87 | 23.88 | 150,603 | -0.04(-0.19%) |
Jan 16, 2024 | 23.94 | 23.95 | 23.88 | 23.92 | 27,915 | -0.03(-0.14%) |
Jan 12, 2024 | 23.97 | 23.98 | 23.93 | 23.96 | 42,757 | +0.01(+0.04%) |
Jan 11, 2024 | 23.92 | 23.95 | 23.89 | 23.95 | 43,757 | +0.06(+0.25%) |
Jan 10, 2024 | 23.94 | 23.94 | 23.89 | 23.89 | 19,938 | -0.01(-0.04%) |
Jan 09, 2024 | 23.93 | 23.94 | 23.89 | 23.90 | 21,983 | -0.02(-0.08%) |
Jan 08, 2024 | 23.94 | 23.94 | 23.90 | 23.92 | 77,695 | +0.04(+0.17%) |
Jan 05, 2024 | 23.89 | 23.93 | 23.86 | 23.88 | 40,359 | +0.00(+0.00%) |
Jan 04, 2024 | 23.89 | 24.02 | 23.87 | 23.88 | 41,338 | -0.04(-0.19%) |
Jan 03, 2024 | 23.89 | 23.95 | 23.88 | 23.92 | 28,996 | +0.05(+0.21%) |
Jan 02, 2024 | 23.89 | 24.03 | 23.86 | 23.87 | 26,500 | -0.06(-0.27%) |
Dec 29, 2023 | 23.92 | 23.95 | 23.91 | 23.94 | 41,394 | +0.03(+0.12%) |
Dec 28, 2023 | 23.97 | 23.99 | 23.87 | 23.91 | 56,792 | -0.05(-0.21%) |
Dec 27, 2023 | 24.00 | 24.00 | 23.89 | 23.96 | 52,042 | +0.07(+0.29%) |
Dec 26, 2023 | 23.97 | 23.97 | 23.86 | 23.89 | 39,211 | +0.11(+0.46%) |
Dec 22, 2023 | 23.98 | 23.98 | 23.78 | 23.78 | 101,260 | -0.07(-0.29%) |
Dec 21, 2023 | 23.95 | 23.95 | 23.84 | 23.85 | 36,450 | +0.00(+0.00%) |
Dec 20, 2023 | 23.84 | 23.85 | 23.74 | 23.85 | 42,825 | +0.09(+0.37%) |
Dec 19, 2023 | 23.77 | 23.88 | 23.66 | 23.76 | 96,578 | +0.02(+0.08%) |
Dec 18, 2023 | 23.85 | 23.85 | 23.72 | 23.74 | 64,425 | -0.04(-0.17%) |
Dec 15, 2023 | 23.83 | 23.83 | 23.75 | 23.78 | 43,556 | +0.06(+0.24%) |
Dec 14, 2023 | 23.66 | 23.75 | 23.63 | 23.72 | 50,114 | +0.21(+0.88%) |
Dec 13, 2023 | 23.43 | 23.52 | 23.42 | 23.52 | 103,822 | +0.04(+0.17%) |
Dec 12, 2023 | 23.41 | 23.50 | 23.35 | 23.48 | 44,020 | +0.06(+0.25%) |
Dec 11, 2023 | 23.45 | 23.98 | 23.38 | 23.42 | 28,458 | -0.02(-0.08%) |
Dec 08, 2023 | 23.43 | 24.48 | 23.38 | 23.44 | 70,607 | -0.02(-0.08%) |
Dec 07, 2023 | 23.42 | 23.47 | 23.40 | 23.46 | 28,833 | +0.06(+0.25%) |
Dec 06, 2023 | 23.33 | 23.44 | 23.33 | 23.40 | 35,175 | +0.09(+0.38%) |
Dec 05, 2023 | 23.35 | 24.30 | 23.31 | 23.31 | 54,738 | +0.00(+0.00%) |
Dec 04, 2023 | 23.31 | 23.34 | 23.27 | 23.31 | 55,643 | +0.00(+0.00%) |