Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.95 | 23.99 | 23.88 | 23.91 | 14,340 | +0.03(+0.13%) |
Feb 28, 2024 | 23.95 | 23.95 | 23.87 | 23.88 | 189,119 | -0.15(-0.62%) |
Feb 27, 2024 | 24.00 | 24.06 | 24.00 | 24.03 | 17,722 | +0.03(+0.12%) |
Feb 26, 2024 | 24.02 | 24.03 | 23.99 | 24.00 | 85,400 | -0.09(-0.37%) |
Feb 23, 2024 | 24.12 | 24.12 | 24.08 | 24.09 | 22,134 | -0.03(-0.12%) |
Feb 22, 2024 | 24.17 | 24.17 | 24.09 | 24.12 | 94,390 | +0.00(+0.00%) |
Feb 21, 2024 | 24.08 | 24.12 | 24.03 | 24.12 | 28,746 | +0.05(+0.22%) |
Feb 20, 2024 | 24.04 | 24.06 | 23.99 | 24.06 | 16,718 | +0.03(+0.14%) |
Feb 16, 2024 | 24.04 | 24.06 | 24.00 | 24.03 | 17,340 | +0.03(+0.12%) |
Feb 15, 2024 | 23.99 | 24.02 | 23.96 | 24.00 | 14,220 | +0.05(+0.23%) |
Feb 14, 2024 | 23.93 | 23.95 | 23.92 | 23.95 | 19,788 | +0.02(+0.10%) |
Feb 13, 2024 | 23.84 | 23.93 | 23.84 | 23.92 | 144,960 | +0.02(+0.10%) |
Feb 12, 2024 | 23.93 | 23.93 | 23.89 | 23.90 | 12,952 | -0.03(-0.14%) |
Feb 09, 2024 | 23.92 | 23.95 | 23.91 | 23.93 | 38,422 | +0.00(+0.00%) |
Feb 08, 2024 | 23.98 | 23.98 | 23.91 | 23.93 | 54,954 | -0.05(-0.23%) |
Feb 07, 2024 | 24.00 | 24.00 | 23.95 | 23.99 | 28,613 | -0.01(-0.06%) |
Feb 06, 2024 | 24.01 | 24.04 | 24.00 | 24.00 | 30,128 | -0.03(-0.12%) |
Feb 05, 2024 | 24.04 | 24.04 | 23.97 | 24.03 | 23,789 | +0.01(+0.04%) |
Feb 02, 2024 | 23.95 | 24.05 | 23.94 | 24.02 | 70,976 | +0.10(+0.43%) |
Feb 01, 2024 | 23.96 | 23.98 | 23.90 | 23.92 | 30,886 | -0.02(-0.10%) |
Jan 31, 2024 | 24.06 | 24.06 | 23.94 | 23.94 | 21,148 | -0.14(-0.59%) |
Jan 30, 2024 | 24.07 | 24.11 | 24.03 | 24.08 | 22,522 | -0.03(-0.12%) |
Jan 29, 2024 | 24.23 | 24.23 | 24.08 | 24.11 | 120,607 | +0.02(+0.08%) |
Jan 26, 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 9,247 | -0.01(-0.04%) |
Jan 25, 2024 | 24.12 | 24.15 | 24.09 | 24.10 | 8,426 | +0.06(+0.24%) |
Jan 24, 2024 | 24.07 | 24.10 | 23.98 | 24.04 | 15,769 | +0.07(+0.29%) |
Jan 23, 2024 | 24.07 | 24.07 | 23.96 | 23.98 | 25,642 | -0.05(-0.20%) |
Jan 22, 2024 | 24.08 | 24.09 | 23.99 | 24.02 | 31,778 | +0.01(+0.04%) |
Jan 19, 2024 | 23.98 | 24.04 | 23.97 | 24.01 | 32,712 | +0.03(+0.12%) |
Jan 18, 2024 | 23.93 | 24.02 | 23.93 | 23.98 | 21,540 | +0.07(+0.29%) |
Jan 17, 2024 | 23.82 | 23.92 | 23.76 | 23.92 | 17,110 | +0.07(+0.31%) |
Jan 16, 2024 | 23.92 | 23.92 | 23.80 | 23.84 | 24,638 | -0.08(-0.35%) |
Jan 12, 2024 | 23.97 | 23.97 | 23.87 | 23.93 | 16,179 | +0.00(+0.00%) |
Jan 11, 2024 | 23.93 | 23.96 | 23.88 | 23.93 | 26,851 | +0.02(+0.08%) |
Jan 10, 2024 | 23.92 | 23.96 | 23.88 | 23.91 | 21,485 | +0.03(+0.12%) |
Jan 09, 2024 | 23.75 | 23.92 | 23.75 | 23.88 | 32,443 | +0.13(+0.53%) |
Jan 08, 2024 | 23.69 | 23.80 | 23.65 | 23.75 | 46,824 | +0.15(+0.64%) |
Jan 05, 2024 | 23.64 | 23.66 | 23.59 | 23.60 | 23,140 | +0.01(+0.05%) |
Jan 04, 2024 | 23.55 | 23.60 | 23.50 | 23.59 | 22,360 | +0.09(+0.39%) |
Jan 03, 2024 | 23.59 | 23.59 | 23.44 | 23.49 | 221,242 | -0.17(-0.71%) |
Jan 02, 2024 | 23.66 | 23.67 | 23.52 | 23.66 | 429,679 | +0.05(+0.21%) |
Dec 29, 2023 | 23.78 | 23.78 | 23.61 | 23.61 | 24,593 | -0.10(-0.41%) |
Dec 28, 2023 | 23.70 | 23.73 | 23.68 | 23.71 | 23,729 | -0.01(-0.04%) |
Dec 27, 2023 | 23.67 | 23.73 | 23.63 | 23.72 | 34,902 | +0.08(+0.35%) |
Dec 26, 2023 | 23.52 | 23.67 | 23.52 | 23.64 | 23,943 | +0.09(+0.39%) |
Dec 22, 2023 | 23.61 | 23.63 | 23.54 | 23.55 | 41,682 | -0.07(-0.28%) |
Dec 21, 2023 | 23.61 | 23.61 | 23.55 | 23.61 | 24,146 | +0.04(+0.18%) |
Dec 20, 2023 | 23.57 | 23.60 | 23.55 | 23.57 | 10,133 | -0.04(-0.15%) |
Dec 19, 2023 | 23.67 | 23.68 | 23.60 | 23.60 | 41,043 | -0.07(-0.29%) |
Dec 18, 2023 | 23.78 | 23.78 | 23.66 | 23.67 | 10,104 | -0.04(-0.18%) |
Dec 15, 2023 | 23.77 | 23.89 | 23.70 | 23.72 | 87,252 | -0.06(-0.25%) |
Dec 14, 2023 | 23.80 | 23.84 | 23.75 | 23.77 | 37,849 | +0.00(+0.01%) |
Dec 13, 2023 | 23.77 | 23.83 | 23.66 | 23.77 | 18,512 | +0.05(+0.22%) |
Dec 12, 2023 | 23.56 | 23.72 | 23.56 | 23.72 | 11,444 | +0.11(+0.47%) |
Dec 11, 2023 | 23.64 | 23.66 | 23.57 | 23.61 | 7,369 | +0.01(+0.02%) |
Dec 08, 2023 | 23.52 | 23.65 | 23.52 | 23.60 | 15,686 | +0.04(+0.18%) |
Dec 07, 2023 | 23.59 | 23.59 | 23.52 | 23.56 | 4,899 | +0.04(+0.15%) |
Dec 06, 2023 | 23.54 | 23.61 | 23.52 | 23.53 | 10,741 | -0.06(-0.25%) |
Dec 05, 2023 | 23.55 | 23.59 | 23.51 | 23.59 | 9,350 | +0.05(+0.21%) |
Dec 04, 2023 | 23.60 | 23.60 | 23.54 | 23.54 | 92,463 | -0.08(-0.36%) |