Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.82 | 23.82 | 23.78 | 23.78 | 36,490 | -0.07(-0.29%) |
Feb 28, 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 89,225 | +0.05(+0.21%) |
Feb 27, 2024 | 23.97 | 24.17 | 23.80 | 23.80 | 737 | -0.40(-1.65%) |
Feb 23, 2024 | 24.20 | 70 | -0.16(-0.66%) | |||
Feb 22, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 752 | +0.54(+2.27%) |
Feb 21, 2024 | 23.94 | 23.94 | 23.82 | 23.82 | 1,130 | -0.38(-1.57%) |
Feb 20, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 220 | +0.14(+0.58%) |
Feb 16, 2024 | 23.82 | 24.07 | 23.82 | 24.06 | 5,015 | +0.26(+1.09%) |
Feb 15, 2024 | 23.77 | 23.80 | 23.45 | 23.80 | 11,887 | +0.37(+1.58%) |
Feb 14, 2024 | 23.60 | 23.65 | 23.43 | 23.43 | 4,056 | -0.27(-1.14%) |
Feb 13, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 421 | -0.10(-0.42%) |
Feb 12, 2024 | 24.03 | 24.03 | 23.80 | 23.80 | 1,650 | +0.17(+0.72%) |
Feb 09, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 506 | -0.17(-0.71%) |
Feb 08, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 1,562 | +0.07(+0.29%) |
Feb 07, 2024 | 23.73 | 24.25 | 23.73 | 23.73 | 724 | -0.84(-3.42%) |
Feb 06, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 357 | +0.09(+0.37%) |
Feb 05, 2024 | 24.36 | 24.48 | 24.36 | 24.48 | 4,858 | +0.24(+0.99%) |
Feb 02, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 323 | -0.11(-0.44%) |
Feb 01, 2024 | 24.69 | 24.69 | 24.35 | 24.35 | 787 | -0.39(-1.59%) |
Jan 31, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 1,104 | +0.12(+0.49%) |
Jan 30, 2024 | 24.91 | 24.91 | 24.62 | 24.62 | 30,501 | -0.33(-1.32%) |
Jan 29, 2024 | 24.87 | 24.95 | 24.69 | 24.95 | 876 | -0.28(-1.11%) |
Jan 26, 2024 | 24.81 | 25.26 | 24.81 | 25.23 | 13,354 | +0.21(+0.84%) |
Jan 25, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 1,945 | -0.19(-0.75%) |
Jan 24, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 299 | +0.08(+0.33%) |
Jan 23, 2024 | 24.87 | 25.40 | 24.87 | 25.13 | 810 | +0.01(+0.03%) |
Jan 22, 2024 | 25.27 | 25.48 | 25.12 | 25.12 | 19,402 | +0.15(+0.61%) |
Jan 19, 2024 | 25.02 | 25.29 | 24.87 | 24.97 | 23,945 | +0.07(+0.27%) |
Jan 18, 2024 | 24.70 | 24.90 | 24.50 | 24.90 | 2,081 | +0.59(+2.43%) |
Jan 17, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 17,529 | -0.38(-1.54%) |
Jan 16, 2024 | 24.60 | 24.85 | 24.60 | 24.69 | 1,253 | +0.00(+0.00%) |
Jan 12, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 357 | +0.38(+1.56%) |
Jan 11, 2024 | 24.53 | 24.62 | 24.31 | 24.31 | 552 | -0.27(-1.10%) |
Jan 10, 2024 | 24.69 | 24.69 | 24.58 | 24.58 | 805 | -0.11(-0.45%) |
Jan 09, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 4,662 | +0.10(+0.39%) |
Jan 08, 2024 | 24.43 | 24.68 | 24.43 | 24.59 | 12,721 | +0.04(+0.18%) |
Jan 05, 2024 | 24.71 | 24.71 | 24.55 | 24.55 | 88,955 | -0.11(-0.45%) |
Jan 04, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 1,279 | +0.24(+0.98%) |
Jan 03, 2024 | 24.31 | 24.42 | 24.31 | 24.42 | 1,567 | +0.23(+0.95%) |
Jan 02, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 610 | +0.45(+1.90%) |
Dec 28, 2023 | 23.74 | 12 | -0.55(-2.26%) | |||
Dec 27, 2023 | 24.83 | 24.83 | 23.95 | 24.29 | 10,493 | +0.54(+2.27%) |
Dec 26, 2023 | 24.34 | 24.34 | 23.75 | 23.75 | 1,619 | -0.15(-0.63%) |
Dec 22, 2023 | 24.62 | 24.62 | 23.68 | 23.90 | 1,711 | +0.00(+0.02%) |
Dec 21, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 1,634 | +0.64(+2.77%) |
Dec 20, 2023 | 23.41 | 23.41 | 23.25 | 23.25 | 1,116 | -0.03(-0.13%) |
Dec 19, 2023 | 23.27 | 23.28 | 23.23 | 23.28 | 14,514 | -0.22(-0.94%) |
Dec 15, 2023 | 23.50 | 15 | -0.52(-2.16%) | |||
Dec 14, 2023 | 23.76 | 24.02 | 23.76 | 24.02 | 2,473 | -0.54(-2.22%) |
Dec 13, 2023 | 24.25 | 24.56 | 24.25 | 24.56 | 3,192 | -0.26(-1.03%) |
Dec 12, 2023 | 24.54 | 24.82 | 24.54 | 24.82 | 556 | +0.62(+2.56%) |
Dec 11, 2023 | 24.36 | 24.50 | 24.20 | 24.20 | 2,612 | -0.11(-0.44%) |
Dec 08, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 94,160 | +0.01(+0.02%) |
Dec 07, 2023 | 24.30 | 24.30 | 24.02 | 24.30 | 944 | -0.17(-0.71%) |
Dec 06, 2023 | 24.50 | 24.50 | 24.25 | 24.48 | 76,685 | +0.26(+1.08%) |
Dec 05, 2023 | 24.37 | 24.37 | 24.21 | 24.21 | 1,774 | -0.12(-0.51%) |
Dec 04, 2023 | 24.50 | 24.50 | 24.34 | 24.34 | 8,263 | +0.68(+2.88%) |