Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.69 | 23.73 | 23.67 | 23.72 | 1,934 | +0.19(+0.82%) |
Feb 28, 2024 | 23.56 | 23.61 | 23.51 | 23.53 | 4,958 | +0.04(+0.18%) |
Feb 27, 2024 | 23.46 | 23.49 | 23.46 | 23.49 | 271 | +0.27(+1.17%) |
Feb 26, 2024 | 23.19 | 23.39 | 23.19 | 23.22 | 1,211 | -0.01(-0.06%) |
Feb 23, 2024 | 23.17 | 23.35 | 23.17 | 23.23 | 2,338 | +0.03(+0.13%) |
Feb 22, 2024 | 23.09 | 23.20 | 23.09 | 23.20 | 1,561 | +0.31(+1.34%) |
Feb 21, 2024 | 22.76 | 22.89 | 22.76 | 22.89 | 729 | -0.12(-0.50%) |
Feb 20, 2024 | 22.95 | 23.05 | 22.95 | 23.01 | 2,724 | -0.19(-0.80%) |
Feb 16, 2024 | 23.29 | 23.29 | 23.20 | 23.20 | 2,757 | -0.24(-1.01%) |
Feb 15, 2024 | 23.35 | 23.45 | 23.33 | 23.43 | 1,674 | +0.45(+1.97%) |
Feb 14, 2024 | 22.65 | 23.01 | 22.65 | 22.98 | 4,784 | +0.41(+1.80%) |
Feb 13, 2024 | 22.52 | 22.61 | 22.48 | 22.57 | 2,348 | -0.74(-3.17%) |
Feb 12, 2024 | 23.15 | 23.31 | 23.15 | 23.31 | 1,228 | +0.29(+1.26%) |
Feb 09, 2024 | 23.09 | 23.09 | 22.91 | 23.02 | 3,594 | +0.18(+0.78%) |
Feb 08, 2024 | 22.72 | 22.85 | 22.72 | 22.84 | 3,428 | +0.02(+0.08%) |
Feb 07, 2024 | 22.83 | 22.90 | 22.82 | 22.82 | 1,761 | +0.17(+0.77%) |
Feb 06, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 157 | +0.15(+0.65%) |
Feb 05, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 557 | -0.28(-1.23%) |
Feb 02, 2024 | 22.63 | 22.79 | 22.63 | 22.79 | 708 | +0.05(+0.20%) |
Feb 01, 2024 | 22.62 | 22.74 | 22.47 | 22.74 | 45,143 | +0.22(+0.98%) |
Jan 31, 2024 | 22.87 | 22.87 | 22.52 | 22.52 | 2,795 | -0.26(-1.12%) |
Jan 30, 2024 | 22.70 | 22.85 | 22.70 | 22.77 | 3,369 | -0.12(-0.53%) |
Jan 29, 2024 | 22.67 | 22.90 | 22.67 | 22.90 | 1,086 | +0.21(+0.93%) |
Jan 26, 2024 | 22.81 | 22.81 | 22.68 | 22.68 | 1,046 | -0.03(-0.11%) |
Jan 25, 2024 | 22.61 | 22.71 | 22.61 | 22.71 | 3,772 | +0.21(+0.94%) |
Jan 24, 2024 | 22.63 | 22.67 | 22.48 | 22.50 | 851 | -0.14(-0.64%) |
Jan 23, 2024 | 22.59 | 22.64 | 22.59 | 22.64 | 1,435 | -0.06(-0.25%) |
Jan 22, 2024 | 22.44 | 22.70 | 22.44 | 22.70 | 2,441 | +0.23(+1.05%) |
Jan 19, 2024 | 22.20 | 22.46 | 22.20 | 22.46 | 3,047 | +0.25(+1.14%) |
Jan 18, 2024 | 22.08 | 22.23 | 22.08 | 22.21 | 436 | +0.21(+0.94%) |
Jan 17, 2024 | 22.02 | 22.02 | 22.01 | 22.01 | 647 | -0.20(-0.88%) |
Jan 16, 2024 | 22.16 | 22.23 | 22.16 | 22.20 | 2,809 | -0.12(-0.56%) |
Jan 12, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | -0.17(-0.74%) |
Jan 11, 2024 | 22.31 | 22.49 | 22.31 | 22.49 | 849 | -0.04(-0.20%) |
Jan 10, 2024 | 22.43 | 22.54 | 22.43 | 22.54 | 1,832 | +0.06(+0.27%) |
Jan 09, 2024 | 22.46 | 22.59 | 22.46 | 22.48 | 2,341 | -0.23(-1.01%) |
Jan 08, 2024 | 22.55 | 22.71 | 22.54 | 22.71 | 4,288 | +0.25(+1.13%) |
Jan 05, 2024 | 22.31 | 22.46 | 22.31 | 22.45 | 3,506 | +0.06(+0.25%) |
Jan 04, 2024 | 22.24 | 22.48 | 22.24 | 22.40 | 9,228 | -0.02(-0.09%) |
Jan 03, 2024 | 22.92 | 22.92 | 22.42 | 22.42 | 1,286 | -0.72(-3.10%) |
Jan 02, 2024 | 23.31 | 23.31 | 23.06 | 23.13 | 10,741 | -0.13(-0.57%) |
Dec 29, 2023 | 23.31 | 23.31 | 23.27 | 23.27 | 1,245 | -0.19(-0.83%) |
Dec 28, 2023 | 23.47 | 23.47 | 23.46 | 23.46 | 1,272 | +0.06(+0.27%) |
Dec 27, 2023 | 23.34 | 23.45 | 23.34 | 23.40 | 1,285 | -0.01(-0.04%) |
Dec 26, 2023 | 23.43 | 23.47 | 23.41 | 23.41 | 2,572 | +0.16(+0.68%) |
Dec 22, 2023 | 23.33 | 23.37 | 23.25 | 23.25 | 2,269 | +0.11(+0.49%) |
Dec 21, 2023 | 23.05 | 23.17 | 23.03 | 23.13 | 2,121 | +0.36(+1.59%) |
Dec 20, 2023 | 23.15 | 23.23 | 22.77 | 22.77 | 3,638 | -0.33(-1.44%) |
Dec 19, 2023 | 23.07 | 23.13 | 23.05 | 23.10 | 2,916 | +0.27(+1.17%) |
Dec 18, 2023 | 23.01 | 23.01 | 22.82 | 22.84 | 8,737 | +0.02(+0.10%) |
Dec 15, 2023 | 22.82 | 22.94 | 22.78 | 22.81 | 2,237 | -0.25(-1.08%) |
Dec 14, 2023 | 22.87 | 23.17 | 22.87 | 23.06 | 22,256 | +0.70(+3.12%) |
Dec 13, 2023 | 21.69 | 22.37 | 21.69 | 22.37 | 2,703 | +0.57(+2.61%) |
Dec 12, 2023 | 21.74 | 21.82 | 21.73 | 21.80 | 2,655 | +0.00(+0.00%) |
Dec 11, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 182 | +0.10(+0.46%) |
Dec 08, 2023 | 21.66 | 21.70 | 21.63 | 21.70 | 1,963 | +0.13(+0.61%) |
Dec 07, 2023 | 21.64 | 21.64 | 21.43 | 21.57 | 9,876 | +0.16(+0.77%) |
Dec 06, 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 307 | +0.11(+0.51%) |
Dec 05, 2023 | 21.29 | 21.29 | 21.24 | 21.29 | 5,671 | -0.23(-1.09%) |
Dec 04, 2023 | 21.49 | 21.53 | 21.49 | 21.53 | 498 | +0.21(+0.97%) |