Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.37 | 25.37 | 25.19 | 25.33 | 2,399 | +0.28(+1.11%) |
Feb 28, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.19(+0.75%) |
Feb 27, 2024 | 24.79 | 24.86 | 24.78 | 24.86 | 1,601 | +0.23(+0.93%) |
Feb 26, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 2 | +0.05(+0.19%) |
Feb 23, 2024 | 24.60 | 24.60 | 24.59 | 24.59 | 492 | -0.04(-0.18%) |
Feb 22, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 221 | -0.02(-0.06%) |
Feb 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 9 | +0.13(+0.55%) |
Feb 20, 2024 | 24.54 | 24.56 | 24.51 | 24.51 | 429 | -0.10(-0.39%) |
Feb 16, 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 167 | +0.00(+0.01%) |
Feb 15, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 47 | +0.37(+1.51%) |
Feb 14, 2024 | 24.23 | 24.24 | 24.23 | 24.24 | 242 | +0.47(+1.96%) |
Feb 13, 2024 | 23.80 | 23.91 | 23.70 | 23.77 | 3,172 | -0.58(-2.40%) |
Feb 12, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 2 | +0.13(+0.52%) |
Feb 09, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | +0.19(+0.77%) |
Feb 08, 2024 | 23.99 | 24.06 | 23.99 | 24.04 | 400 | -0.05(-0.21%) |
Feb 07, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 11 | +0.26(+1.08%) |
Feb 06, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.21(+0.91%) |
Feb 05, 2024 | 23.70 | 23.70 | 23.62 | 23.62 | 558 | -0.49(-2.05%) |
Feb 02, 2024 | 24.18 | 24.18 | 24.12 | 24.12 | 403 | -0.10(-0.41%) |
Feb 01, 2024 | 24.16 | 24.22 | 24.08 | 24.22 | 608 | +0.46(+1.92%) |
Jan 31, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 141 | -0.25(-1.05%) |
Jan 30, 2024 | 23.92 | 24.01 | 23.92 | 24.01 | 949 | +0.02(+0.07%) |
Jan 29, 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 1,552 | +0.18(+0.77%) |
Jan 26, 2024 | 23.80 | 23.81 | 23.79 | 23.81 | 544 | +0.03(+0.12%) |
Jan 25, 2024 | 23.63 | 23.79 | 23.63 | 23.79 | 892 | +0.25(+1.04%) |
Jan 24, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 1 | -0.20(-0.83%) |
Jan 23, 2024 | 23.73 | 23.74 | 23.68 | 23.74 | 706 | +0.07(+0.29%) |
Jan 22, 2024 | 23.65 | 23.67 | 23.65 | 23.67 | 597 | +0.25(+1.06%) |
Jan 19, 2024 | 23.28 | 23.42 | 23.28 | 23.42 | 13,847 | -0.05(-0.20%) |
Jan 18, 2024 | 23.33 | 23.49 | 23.32 | 23.47 | 770 | +0.14(+0.59%) |
Jan 17, 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 2,136 | -0.32(-1.37%) |
Jan 16, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 85 | -0.55(-2.25%) |
Jan 12, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 131 | +0.02(+0.10%) |
Jan 11, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | -0.15(-0.63%) |
Jan 10, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 95 | -0.09(-0.37%) |
Jan 09, 2024 | 24.40 | 24.43 | 24.40 | 24.42 | 4,496 | -0.05(-0.21%) |
Jan 08, 2024 | 24.14 | 24.47 | 24.14 | 24.47 | 847 | +0.24(+0.98%) |
Jan 05, 2024 | 24.28 | 24.28 | 24.21 | 24.23 | 450 | -0.07(-0.30%) |
Jan 04, 2024 | 24.32 | 24.39 | 24.31 | 24.31 | 774 | -0.10(-0.41%) |
Jan 03, 2024 | 24.45 | 24.46 | 24.41 | 24.41 | 1,295 | -0.37(-1.51%) |
Jan 02, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | -0.18(-0.74%) |
Dec 29, 2023 | 24.99 | 25.03 | 24.97 | 24.97 | 3,701 | -0.04(-0.17%) |
Dec 28, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 5 | +0.08(+0.34%) |
Dec 27, 2023 | 25.01 | 25.01 | 24.90 | 24.92 | 2,854 | +0.05(+0.22%) |
Dec 26, 2023 | 24.90 | 24.92 | 24.87 | 24.87 | 433 | +0.19(+0.77%) |
Dec 22, 2023 | 24.73 | 24.73 | 24.68 | 24.68 | 555 | +0.05(+0.19%) |
Dec 21, 2023 | 24.54 | 24.68 | 24.51 | 24.63 | 47,608 | +0.33(+1.37%) |
Dec 20, 2023 | 24.34 | 24.34 | 24.30 | 24.30 | 168 | -0.45(-1.80%) |
Dec 19, 2023 | 24.72 | 24.75 | 24.67 | 24.75 | 7,582 | +0.35(+1.42%) |
Dec 18, 2023 | 24.46 | 24.46 | 24.40 | 24.40 | 2,963 | -0.04(-0.14%) |
Dec 15, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 101 | -0.14(-0.57%) |
Dec 14, 2023 | 24.63 | 24.63 | 24.57 | 24.57 | 877 | +0.43(+1.78%) |
Dec 13, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 3 | +0.46(+1.96%) |
Dec 12, 2023 | 23.55 | 23.68 | 23.55 | 23.68 | 1,217 | +0.00(+0.01%) |
Dec 11, 2023 | 23.46 | 23.68 | 23.46 | 23.68 | 202 | +0.15(+0.66%) |
Dec 08, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 101 | +0.08(+0.33%) |
Dec 07, 2023 | 23.41 | 23.45 | 23.41 | 23.45 | 1,148 | +0.01(+0.02%) |
Dec 06, 2023 | 23.52 | 23.52 | 23.44 | 23.44 | 103 | +0.04(+0.19%) |
Dec 05, 2023 | 23.41 | 23.41 | 23.40 | 23.40 | 1,117 | -0.16(-0.69%) |
Dec 04, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 2 | -0.18(-0.76%) |