Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.32 | 24.35 | 24.26 | 24.29 | 855,881 | +0.01(+0.04%) |
Feb 28, 2024 | 24.30 | 24.32 | 24.22 | 24.28 | 3,264,906 | -0.07(-0.28%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.32 | 24.35 | 485,940 | +0.05(+0.20%) |
Feb 26, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 2,141,355 | +0.05(+0.20%) |
Feb 23, 2024 | 24.27 | 24.27 | 24.20 | 24.25 | 327,800 | -0.03(-0.12%) |
Feb 22, 2024 | 24.30 | 24.32 | 24.26 | 24.28 | 668,531 | -0.02(-0.08%) |
Feb 21, 2024 | 24.35 | 24.35 | 24.27 | 24.30 | 796,505 | +0.04(+0.16%) |
Feb 20, 2024 | 24.34 | 24.37 | 24.25 | 24.26 | 2,315,188 | +0.02(+0.08%) |
Feb 16, 2024 | 24.21 | 24.28 | 24.18 | 24.24 | 567,887 | -0.07(-0.28%) |
Feb 15, 2024 | 24.22 | 24.34 | 24.18 | 24.31 | 3,161,587 | +0.16(+0.65%) |
Feb 14, 2024 | 24.14 | 24.17 | 24.11 | 24.15 | 1,287,647 | +0.11(+0.45%) |
Feb 13, 2024 | 24.15 | 24.15 | 24.02 | 24.05 | 5,668,719 | -0.24(-0.97%) |
Feb 12, 2024 | 24.29 | 24.31 | 24.27 | 24.28 | 308,371 | +0.01(+0.04%) |
Feb 09, 2024 | 24.26 | 24.29 | 24.23 | 24.27 | 633,738 | +0.03(+0.12%) |
Feb 08, 2024 | 24.24 | 24.24 | 24.18 | 24.24 | 886,540 | -0.03(-0.12%) |
Feb 07, 2024 | 24.28 | 24.33 | 24.22 | 24.27 | 1,255,105 | -0.01(-0.04%) |
Feb 06, 2024 | 24.22 | 24.31 | 24.20 | 24.28 | 454,952 | +0.10(+0.41%) |
Feb 05, 2024 | 24.17 | 24.19 | 24.10 | 24.18 | 878,359 | -0.21(-0.84%) |
Feb 02, 2024 | 24.38 | 24.40 | 24.28 | 24.39 | 4,268,033 | -0.17(-0.68%) |
Feb 01, 2024 | 24.49 | 24.59 | 24.45 | 24.56 | 685,845 | +0.21(+0.87%) |
Jan 31, 2024 | 24.52 | 24.53 | 24.32 | 24.34 | 2,308,986 | -0.11(-0.44%) |
Jan 30, 2024 | 24.40 | 24.45 | 24.18 | 24.45 | 1,588,044 | +0.08(+0.32%) |
Jan 29, 2024 | 24.37 | 24.38 | 24.32 | 24.37 | 1,064,412 | +0.00(+0.00%) |
Jan 26, 2024 | 24.41 | 24.43 | 24.36 | 24.37 | 385,449 | -0.01(-0.04%) |
Jan 25, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 505,481 | +0.00(+0.00%) |
Jan 24, 2024 | 24.47 | 24.47 | 24.36 | 24.38 | 1,120,771 | +0.11(+0.44%) |
Jan 23, 2024 | 24.34 | 24.34 | 24.22 | 24.28 | 668,708 | -0.07(-0.28%) |
Jan 22, 2024 | 24.39 | 24.40 | 24.32 | 24.34 | 575,203 | -0.06(-0.24%) |
Jan 19, 2024 | 24.39 | 24.41 | 24.31 | 24.40 | 910,854 | +0.09(+0.36%) |
Jan 18, 2024 | 24.32 | 24.33 | 24.26 | 24.32 | 1,011,731 | +0.04(+0.16%) |
Jan 17, 2024 | 24.16 | 24.30 | 24.16 | 24.28 | 1,225,428 | +0.00(+0.00%) |
Jan 16, 2024 | 24.48 | 24.48 | 24.25 | 24.28 | 3,143,985 | -0.39(-1.58%) |
Jan 12, 2024 | 24.71 | 24.77 | 24.65 | 24.67 | 1,183,002 | +0.05(+0.20%) |
Jan 11, 2024 | 24.57 | 24.63 | 24.51 | 24.62 | 493,039 | +0.13(+0.52%) |
Jan 10, 2024 | 24.44 | 24.52 | 24.44 | 24.49 | 609,848 | +0.04(+0.16%) |
Jan 09, 2024 | 24.49 | 24.53 | 24.45 | 24.45 | 514,090 | -0.08(-0.32%) |
Jan 08, 2024 | 24.47 | 24.57 | 24.45 | 24.53 | 737,114 | +0.07(+0.28%) |
Jan 05, 2024 | 24.42 | 24.62 | 24.42 | 24.46 | 1,376,454 | +0.05(+0.20%) |
Jan 04, 2024 | 24.38 | 24.45 | 24.38 | 24.41 | 1,053,045 | -0.03(-0.12%) |
Jan 03, 2024 | 24.42 | 24.48 | 24.37 | 24.44 | 798,658 | -0.08(-0.32%) |
Jan 02, 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 969,573 | -0.20(-0.79%) |
Dec 29, 2023 | 24.75 | 24.77 | 24.71 | 24.71 | 1,306,357 | +0.01(+0.04%) |
Dec 28, 2023 | 24.78 | 24.84 | 24.67 | 24.71 | 3,002,232 | -0.07(-0.28%) |
Dec 27, 2023 | 24.71 | 24.80 | 24.68 | 24.77 | 7,560,194 | +0.08(+0.32%) |
Dec 26, 2023 | 24.76 | 24.78 | 24.68 | 24.69 | 3,018,128 | -0.05(-0.20%) |
Dec 22, 2023 | 24.78 | 24.82 | 24.71 | 24.74 | 4,593,617 | -0.01(-0.04%) |
Dec 21, 2023 | 24.78 | 24.80 | 24.69 | 24.75 | 751,893 | +0.11(+0.43%) |
Dec 20, 2023 | 24.70 | 24.73 | 24.64 | 24.65 | 1,480,793 | -0.09(-0.35%) |
Dec 19, 2023 | 24.66 | 24.74 | 24.63 | 24.73 | 778,431 | +0.16(+0.67%) |
Dec 18, 2023 | 24.55 | 24.59 | 24.49 | 24.57 | 658,989 | +0.06(+0.24%) |
Dec 15, 2023 | 24.52 | 24.57 | 24.49 | 24.51 | 1,218,346 | -0.12(-0.47%) |
Dec 14, 2023 | 24.43 | 24.65 | 24.39 | 24.63 | 2,672,656 | +0.28(+1.16%) |
Dec 13, 2023 | 24.02 | 24.34 | 23.97 | 24.34 | 1,449,205 | +0.33(+1.37%) |
Dec 12, 2023 | 23.97 | 24.02 | 23.93 | 24.02 | 683,759 | +0.05(+0.20%) |
Dec 11, 2023 | 23.92 | 23.99 | 23.89 | 23.97 | 2,813,734 | +0.02(+0.08%) |
Dec 08, 2023 | 24.02 | 24.06 | 23.93 | 23.95 | 1,511,710 | -0.15(-0.60%) |
Dec 07, 2023 | 24.14 | 24.14 | 24.08 | 24.09 | 680,080 | +0.03(+0.12%) |
Dec 06, 2023 | 24.10 | 24.13 | 24.06 | 24.06 | 898,088 | +0.04(+0.16%) |
Dec 05, 2023 | 24.05 | 24.11 | 23.99 | 24.02 | 901,393 | -0.01(-0.04%) |
Dec 04, 2023 | 24.10 | 24.23 | 23.97 | 24.03 | 883,627 | -0.19(-0.80%) |