Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.34 | 24.34 | 24.33 | 24.33 | 1,308 | +0.04(+0.14%) |
Feb 28, 2024 | 24.33 | 24.33 | 24.27 | 24.29 | 4,254 | +0.01(+0.02%) |
Feb 27, 2024 | 24.32 | 24.32 | 24.27 | 24.29 | 1,188 | -0.05(-0.22%) |
Feb 26, 2024 | 24.33 | 24.34 | 24.32 | 24.34 | 2,975 | -0.00(-0.00%) |
Feb 23, 2024 | 24.32 | 24.34 | 24.32 | 24.34 | 574 | +0.03(+0.12%) |
Feb 22, 2024 | 24.29 | 24.31 | 24.29 | 24.31 | 394 | +0.07(+0.28%) |
Feb 21, 2024 | 24.24 | 24.25 | 24.23 | 24.24 | 1,969 | +0.05(+0.21%) |
Feb 20, 2024 | 24.18 | 24.20 | 24.16 | 24.19 | 2,801 | +0.06(+0.23%) |
Feb 16, 2024 | 24.11 | 24.14 | 24.11 | 24.13 | 1,486 | -0.01(-0.04%) |
Feb 15, 2024 | 24.09 | 24.17 | 24.09 | 24.14 | 2,704 | +0.06(+0.26%) |
Feb 14, 2024 | 24.05 | 24.17 | 23.93 | 24.08 | 21,075 | +0.06(+0.23%) |
Feb 13, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 1,624 | -0.08(-0.33%) |
Feb 12, 2024 | 24.11 | 24.17 | 24.08 | 24.10 | 4,373 | +0.01(+0.04%) |
Feb 09, 2024 | 24.09 | 24.09 | 24.06 | 24.09 | 342 | +0.07(+0.31%) |
Feb 08, 2024 | 24.06 | 24.06 | 24.02 | 24.02 | 7,716 | +0.10(+0.43%) |
Feb 07, 2024 | 24.02 | 24.02 | 23.90 | 23.92 | 8,633 | -0.07(-0.31%) |
Feb 06, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 160 | +0.03(+0.14%) |
Feb 05, 2024 | 23.89 | 23.96 | 23.89 | 23.96 | 4,112 | +0.01(+0.04%) |
Feb 02, 2024 | 23.98 | 24.03 | 23.86 | 23.95 | 11,727 | -0.05(-0.20%) |
Feb 01, 2024 | 24.00 | 24.00 | 23.97 | 24.00 | 1,225 | +0.03(+0.13%) |
Jan 31, 2024 | 24.03 | 24.03 | 23.96 | 23.96 | 4,454 | +0.02(+0.09%) |
Jan 30, 2024 | 23.90 | 23.95 | 23.90 | 23.94 | 2,062 | +0.06(+0.25%) |
Jan 29, 2024 | 24.03 | 24.03 | 23.88 | 23.88 | 3,873 | -0.03(-0.13%) |
Jan 26, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 167 | +0.02(+0.10%) |
Jan 25, 2024 | 23.86 | 23.89 | 23.86 | 23.89 | 1,225 | +0.08(+0.33%) |
Jan 24, 2024 | 23.84 | 23.91 | 23.79 | 23.81 | 12,670 | +0.04(+0.16%) |
Jan 23, 2024 | 23.75 | 23.82 | 23.75 | 23.77 | 15,650 | +0.02(+0.08%) |
Jan 22, 2024 | 23.74 | 23.75 | 23.74 | 23.75 | 1,170 | -0.00(-0.01%) |
Jan 19, 2024 | 23.73 | 23.76 | 23.72 | 23.75 | 1,051 | +0.02(+0.09%) |
Jan 18, 2024 | 23.75 | 23.75 | 23.73 | 23.73 | 936 | +0.04(+0.16%) |
Jan 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 218 | -0.12(-0.49%) |
Jan 16, 2024 | 23.88 | 23.84 | 23.80 | 23.81 | 4,134 | +0.00(+0.02%) |
Jan 12, 2024 | 23.82 | 23.83 | 23.79 | 23.81 | 1,978 | +0.06(+0.25%) |
Jan 11, 2024 | 23.73 | 23.75 | 23.70 | 23.75 | 573 | +0.10(+0.43%) |
Jan 10, 2024 | 23.64 | 23.65 | 23.64 | 23.65 | 1,159 | +0.05(+0.21%) |
Jan 09, 2024 | 23.59 | 23.61 | 23.59 | 23.60 | 1,632 | -0.00(-0.00%) |
Jan 08, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 409 | -0.02(-0.08%) |
Jan 05, 2024 | 23.65 | 23.65 | 23.62 | 23.62 | 1,352 | +0.09(+0.39%) |
Jan 04, 2024 | 23.54 | 23.54 | 23.52 | 23.52 | 168 | -0.00(-0.02%) |
Jan 03, 2024 | 23.52 | 23.53 | 23.52 | 23.53 | 666 | +0.03(+0.13%) |
Jan 02, 2024 | 23.49 | 23.53 | 23.49 | 23.50 | 2,460 | +0.06(+0.27%) |
Dec 29, 2023 | 23.45 | 23.45 | 23.44 | 23.44 | 1,269 | -0.02(-0.10%) |
Dec 28, 2023 | 23.40 | 23.47 | 23.40 | 23.46 | 2,309 | +0.05(+0.23%) |
Dec 27, 2023 | 23.39 | 23.41 | 23.39 | 23.41 | 907 | +0.01(+0.06%) |
Dec 26, 2023 | 23.42 | 23.42 | 23.36 | 23.39 | 4,985 | -0.03(-0.12%) |
Dec 22, 2023 | 23.39 | 23.43 | 23.39 | 23.42 | 3,582 | +0.02(+0.10%) |
Dec 21, 2023 | 23.41 | 23.41 | 23.38 | 23.40 | 2,918 | +0.02(+0.10%) |
Dec 20, 2023 | 23.41 | 23.50 | 23.36 | 23.37 | 6,724 | -0.01(-0.04%) |
Dec 19, 2023 | 23.32 | 23.39 | 23.32 | 23.38 | 8,664 | +0.08(+0.36%) |
Dec 18, 2023 | 23.31 | 23.31 | 23.28 | 23.30 | 2,269 | -0.02(-0.08%) |
Dec 15, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 1,000 | +0.00(+0.02%) |
Dec 14, 2023 | 23.31 | 23.32 | 23.30 | 23.32 | 1,514 | +0.04(+0.18%) |
Dec 13, 2023 | 23.18 | 23.27 | 23.18 | 23.27 | 858 | +0.15(+0.67%) |
Dec 12, 2023 | 23.12 | 23.13 | 23.10 | 23.12 | 5,407 | +0.00(+0.00%) |
Dec 11, 2023 | 23.11 | 23.15 | 23.11 | 23.12 | 1,692 | +0.05(+0.20%) |
Dec 08, 2023 | 23.06 | 23.10 | 23.06 | 23.07 | 1,842 | +0.02(+0.08%) |
Dec 07, 2023 | 23.10 | 23.12 | 23.06 | 23.06 | 8,300 | +0.04(+0.16%) |
Dec 06, 2023 | 23.06 | 23.06 | 23.01 | 23.02 | 1,133 | +0.02(+0.08%) |
Dec 05, 2023 | 23.03 | 23.04 | 23.00 | 23.00 | 2,593 | +0.05(+0.20%) |
Dec 04, 2023 | 22.94 | 22.96 | 22.94 | 22.96 | 2,662 | -0.07(-0.29%) |