Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 10,794 | +0.19(+0.82%) |
Feb 28, 2024 | 23.76 | 23.76 | 23.55 | 23.55 | 9,454 | -0.08(-0.33%) |
Feb 27, 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 9,014 | +0.01(+0.04%) |
Feb 26, 2024 | 23.71 | 23.88 | 23.59 | 23.62 | 14,549 | -0.15(-0.63%) |
Feb 23, 2024 | 23.70 | 23.88 | 23.70 | 23.77 | 8,692 | +0.00(+0.00%) |
Feb 22, 2024 | 23.70 | 23.85 | 23.60 | 23.77 | 8,880 | +0.03(+0.13%) |
Feb 21, 2024 | 23.49 | 23.76 | 23.49 | 23.74 | 6,509 | +0.35(+1.50%) |
Feb 20, 2024 | 23.35 | 23.44 | 23.34 | 23.39 | 111,404 | +0.08(+0.33%) |
Feb 16, 2024 | 23.02 | 23.42 | 23.02 | 23.31 | 29,749 | +0.18(+0.79%) |
Feb 15, 2024 | 22.45 | 23.13 | 22.45 | 23.13 | 9,818 | +0.69(+3.06%) |
Feb 14, 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 29,962 | -0.09(-0.39%) |
Feb 13, 2024 | 22.73 | 22.82 | 22.38 | 22.53 | 13,990 | -0.23(-1.01%) |
Feb 12, 2024 | 22.49 | 22.85 | 22.49 | 22.76 | 44,779 | +0.26(+1.16%) |
Feb 09, 2024 | 22.55 | 22.57 | 22.41 | 22.50 | 19,397 | +0.02(+0.09%) |
Feb 08, 2024 | 22.52 | 22.52 | 22.42 | 22.48 | 14,287 | -0.02(-0.08%) |
Feb 07, 2024 | 22.50 | 22.50 | 22.39 | 22.50 | 20,304 | +0.05(+0.22%) |
Feb 06, 2024 | 22.47 | 22.58 | 22.43 | 22.45 | 15,488 | -0.01(-0.04%) |
Feb 05, 2024 | 22.66 | 22.66 | 22.36 | 22.46 | 15,594 | -0.28(-1.21%) |
Feb 02, 2024 | 22.82 | 22.82 | 22.60 | 22.73 | 17,216 | -0.19(-0.82%) |
Feb 01, 2024 | 23.00 | 23.17 | 22.90 | 22.92 | 13,075 | +0.12(+0.52%) |
Jan 31, 2024 | 23.15 | 23.15 | 22.80 | 22.80 | 28,205 | -0.34(-1.49%) |
Jan 30, 2024 | 23.05 | 23.19 | 23.02 | 23.15 | 17,491 | +0.04(+0.17%) |
Jan 29, 2024 | 23.08 | 23.11 | 22.88 | 23.11 | 16,876 | +0.00(+0.00%) |
Jan 26, 2024 | 22.96 | 23.11 | 22.91 | 23.11 | 28,702 | +0.23(+0.99%) |
Jan 25, 2024 | 22.82 | 22.88 | 22.67 | 22.88 | 40,204 | +0.20(+0.87%) |
Jan 24, 2024 | 22.81 | 22.81 | 22.63 | 22.68 | 12,273 | +0.05(+0.22%) |
Jan 23, 2024 | 22.68 | 22.70 | 22.55 | 22.64 | 17,257 | -0.02(-0.09%) |
Jan 22, 2024 | 22.54 | 22.69 | 22.47 | 22.65 | 13,846 | +0.19(+0.83%) |
Jan 19, 2024 | 22.47 | 22.49 | 22.34 | 22.47 | 34,995 | -0.02(-0.09%) |
Jan 18, 2024 | 22.47 | 22.49 | 22.32 | 22.49 | 24,213 | +0.07(+0.31%) |
Jan 17, 2024 | 22.58 | 22.67 | 22.35 | 22.42 | 14,024 | -0.29(-1.26%) |
Jan 16, 2024 | 22.88 | 22.88 | 22.67 | 22.70 | 19,257 | -0.21(-0.90%) |
Jan 12, 2024 | 23.03 | 23.03 | 22.79 | 22.91 | 7,645 | +0.18(+0.78%) |
Jan 11, 2024 | 22.89 | 22.89 | 22.66 | 22.73 | 17,076 | -0.09(-0.39%) |
Jan 10, 2024 | 22.87 | 22.87 | 22.70 | 22.82 | 8,447 | +0.03(+0.13%) |
Jan 09, 2024 | 22.90 | 22.90 | 22.68 | 22.79 | 17,774 | -0.08(-0.34%) |
Jan 08, 2024 | 22.72 | 22.92 | 22.61 | 22.87 | 20,049 | -0.05(-0.21%) |
Jan 05, 2024 | 22.89 | 23.01 | 22.84 | 22.92 | 13,751 | +0.06(+0.26%) |
Jan 04, 2024 | 23.08 | 23.18 | 22.80 | 22.86 | 21,162 | -0.08(-0.34%) |
Jan 03, 2024 | 22.81 | 23.03 | 22.78 | 22.94 | 13,945 | +0.16(+0.69%) |
Jan 02, 2024 | 22.70 | 22.82 | 22.70 | 22.78 | 14,276 | +0.04(+0.17%) |
Dec 29, 2023 | 22.72 | 22.74 | 22.64 | 22.74 | 12,217 | +0.06(+0.26%) |
Dec 28, 2023 | 22.84 | 22.86 | 22.68 | 22.68 | 15,053 | -0.12(-0.52%) |
Dec 27, 2023 | 22.88 | 22.91 | 22.75 | 22.80 | 36,684 | -0.08(-0.34%) |
Dec 26, 2023 | 22.86 | 22.93 | 22.78 | 22.88 | 19,120 | +0.15(+0.65%) |
Dec 22, 2023 | 22.76 | 22.85 | 22.69 | 22.73 | 8,580 | +0.09(+0.39%) |
Dec 21, 2023 | 22.47 | 22.65 | 22.47 | 22.64 | 58,375 | +0.18(+0.79%) |
Dec 20, 2023 | 22.62 | 22.71 | 22.42 | 22.47 | 8,253 | -0.13(-0.57%) |
Dec 19, 2023 | 22.51 | 22.68 | 22.51 | 22.60 | 44,899 | +0.07(+0.31%) |
Dec 18, 2023 | 22.49 | 22.70 | 22.29 | 22.53 | 23,113 | +0.23(+1.02%) |
Dec 15, 2023 | 22.42 | 22.42 | 22.26 | 22.30 | 13,216 | -0.24(-1.05%) |
Dec 14, 2023 | 22.54 | 22.66 | 22.49 | 22.54 | 14,850 | +0.15(+0.66%) |
Dec 13, 2023 | 21.98 | 22.41 | 21.93 | 22.39 | 10,921 | +0.40(+1.84%) |
Dec 12, 2023 | 22.10 | 22.10 | 21.91 | 21.98 | 12,001 | -0.27(-1.20%) |
Dec 11, 2023 | 22.39 | 22.39 | 22.24 | 22.25 | 12,122 | -0.22(-0.96%) |
Dec 08, 2023 | 22.34 | 22.51 | 22.34 | 22.47 | 17,617 | +0.17(+0.75%) |
Dec 07, 2023 | 22.46 | 22.49 | 22.26 | 22.30 | 22,757 | -0.14(-0.61%) |
Dec 06, 2023 | 22.66 | 22.74 | 22.44 | 22.44 | 31,688 | -0.25(-1.09%) |
Dec 05, 2023 | 22.92 | 23.00 | 22.68 | 22.68 | 10,606 | -0.30(-1.29%) |
Dec 04, 2023 | 22.95 | 23.12 | 22.94 | 22.98 | 24,585 | -0.15(-0.64%) |