Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.66 | 23.70 | 23.56 | 23.64 | 39,156 | +0.09(+0.38%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.52 | 23.55 | 21,916 | -0.21(-0.88%) |
Feb 27, 2024 | 23.75 | 23.77 | 23.71 | 23.76 | 51,266 | +0.04(+0.17%) |
Feb 26, 2024 | 23.80 | 23.80 | 23.69 | 23.72 | 251,306 | -0.08(-0.35%) |
Feb 23, 2024 | 23.79 | 23.84 | 23.76 | 23.80 | 40,813 | +0.02(+0.07%) |
Feb 22, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 59,789 | +0.31(+1.30%) |
Feb 21, 2024 | 23.43 | 23.49 | 23.40 | 23.48 | 84,267 | -0.02(-0.08%) |
Feb 20, 2024 | 23.55 | 23.55 | 23.43 | 23.50 | 43,362 | +0.05(+0.21%) |
Feb 16, 2024 | 23.43 | 23.52 | 23.37 | 23.45 | 59,366 | +0.10(+0.45%) |
Feb 15, 2024 | 23.25 | 23.35 | 23.23 | 23.35 | 46,130 | +0.19(+0.81%) |
Feb 14, 2024 | 23.07 | 23.16 | 23.07 | 23.16 | 40,298 | +0.28(+1.22%) |
Feb 13, 2024 | 23.02 | 23.02 | 22.78 | 22.88 | 39,193 | -0.36(-1.57%) |
Feb 12, 2024 | 23.20 | 23.31 | 23.20 | 23.24 | 70,808 | +0.10(+0.45%) |
Feb 09, 2024 | 23.08 | 23.18 | 23.02 | 23.14 | 70,592 | +0.04(+0.17%) |
Feb 08, 2024 | 23.17 | 23.17 | 23.06 | 23.10 | 39,693 | -0.12(-0.52%) |
Feb 07, 2024 | 23.24 | 23.25 | 23.18 | 23.22 | 57,699 | -0.04(-0.17%) |
Feb 06, 2024 | 23.10 | 23.26 | 23.10 | 23.26 | 57,639 | +0.19(+0.83%) |
Feb 05, 2024 | 23.03 | 23.10 | 22.93 | 23.07 | 70,683 | -0.09(-0.39%) |
Feb 02, 2024 | 23.17 | 23.18 | 23.09 | 23.16 | 29,615 | -0.19(-0.81%) |
Feb 01, 2024 | 23.24 | 23.35 | 23.22 | 23.35 | 23,391 | +0.23(+0.98%) |
Jan 31, 2024 | 23.30 | 23.36 | 23.10 | 23.12 | 36,947 | -0.10(-0.42%) |
Jan 30, 2024 | 23.21 | 23.24 | 23.14 | 23.22 | 27,531 | -0.07(-0.30%) |
Jan 29, 2024 | 23.15 | 23.29 | 23.13 | 23.29 | 23,967 | +0.11(+0.47%) |
Jan 26, 2024 | 23.17 | 23.20 | 23.13 | 23.18 | 48,455 | +0.13(+0.58%) |
Jan 25, 2024 | 23.07 | 23.07 | 22.97 | 23.05 | 67,426 | +0.09(+0.37%) |
Jan 24, 2024 | 23.05 | 23.09 | 22.96 | 22.96 | 38,207 | +0.26(+1.16%) |
Jan 23, 2024 | 22.64 | 22.70 | 22.58 | 22.70 | 152,092 | +0.04(+0.16%) |
Jan 22, 2024 | 22.70 | 22.74 | 22.64 | 22.66 | 54,724 | -0.09(-0.40%) |
Jan 19, 2024 | 22.60 | 22.77 | 22.55 | 22.75 | 74,238 | +0.12(+0.53%) |
Jan 18, 2024 | 22.53 | 22.64 | 22.50 | 22.63 | 207,997 | +0.17(+0.74%) |
Jan 17, 2024 | 22.39 | 22.49 | 22.35 | 22.46 | 39,670 | -0.28(-1.25%) |
Jan 16, 2024 | 22.87 | 22.87 | 22.70 | 22.75 | 28,139 | -0.39(-1.69%) |
Jan 12, 2024 | 23.22 | 23.26 | 23.11 | 23.14 | 26,543 | +0.09(+0.38%) |
Jan 11, 2024 | 23.04 | 23.08 | 22.87 | 23.05 | 46,167 | +0.02(+0.09%) |
Jan 10, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 46,297 | +0.08(+0.34%) |
Jan 09, 2024 | 22.97 | 23.03 | 22.93 | 22.95 | 49,686 | -0.26(-1.14%) |
Jan 08, 2024 | 23.06 | 23.22 | 23.03 | 23.21 | 18,136 | +0.12(+0.53%) |
Jan 05, 2024 | 23.02 | 23.24 | 23.02 | 23.09 | 45,627 | -0.01(-0.03%) |
Jan 04, 2024 | 23.02 | 23.18 | 23.02 | 23.10 | 52,726 | +0.09(+0.39%) |
Jan 03, 2024 | 22.92 | 23.07 | 22.90 | 23.01 | 75,071 | -0.06(-0.26%) |
Jan 02, 2024 | 23.08 | 23.15 | 23.01 | 23.07 | 52,524 | -0.21(-0.90%) |
Dec 29, 2023 | 23.22 | 23.34 | 23.22 | 23.28 | 46,866 | +0.05(+0.21%) |
Dec 28, 2023 | 23.31 | 23.36 | 23.23 | 23.23 | 85,356 | -0.03(-0.13%) |
Dec 27, 2023 | 23.18 | 23.27 | 23.17 | 23.26 | 138,193 | +0.07(+0.31%) |
Dec 26, 2023 | 23.08 | 23.23 | 23.08 | 23.19 | 59,023 | +0.12(+0.52%) |
Dec 22, 2023 | 23.03 | 23.13 | 23.01 | 23.07 | 114,409 | +0.09(+0.39%) |
Dec 21, 2023 | 22.90 | 22.99 | 22.87 | 22.98 | 63,050 | +0.43(+1.90%) |
Dec 20, 2023 | 22.76 | 22.86 | 22.55 | 22.55 | 47,497 | -0.32(-1.39%) |
Dec 19, 2023 | 22.79 | 22.87 | 22.79 | 22.87 | 51,811 | +0.18(+0.80%) |
Dec 18, 2023 | 22.67 | 22.70 | 22.61 | 22.69 | 79,823 | +0.13(+0.57%) |
Dec 15, 2023 | 22.62 | 22.66 | 22.54 | 22.56 | 60,445 | -0.10(-0.46%) |
Dec 14, 2023 | 22.53 | 22.71 | 22.53 | 22.66 | 59,331 | +0.25(+1.11%) |
Dec 13, 2023 | 22.06 | 22.41 | 21.98 | 22.41 | 121,166 | +0.33(+1.50%) |
Dec 12, 2023 | 22.00 | 22.08 | 21.94 | 22.08 | 35,915 | +0.05(+0.24%) |
Dec 11, 2023 | 21.94 | 22.04 | 21.94 | 22.03 | 47,430 | +0.07(+0.33%) |
Dec 08, 2023 | 21.86 | 21.97 | 21.85 | 21.96 | 99,799 | +0.03(+0.13%) |
Dec 07, 2023 | 21.87 | 21.96 | 21.82 | 21.93 | 36,932 | +0.07(+0.31%) |
Dec 06, 2023 | 22.00 | 22.03 | 21.84 | 21.86 | 72,154 | +0.01(+0.05%) |
Dec 05, 2023 | 21.83 | 21.90 | 21.81 | 21.85 | 134,062 | -0.13(-0.60%) |
Dec 04, 2023 | 21.98 | 22.03 | 21.93 | 21.98 | 160,626 | -0.16(-0.73%) |