Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.54 | 23.55 | 23.48 | 23.51 | 36,691 | +0.00(+0.00%) |
Feb 28, 2024 | 23.51 | 23.52 | 23.47 | 23.51 | 15,909 | +0.01(+0.04%) |
Feb 27, 2024 | 23.51 | 23.51 | 23.47 | 23.50 | 20,071 | +0.00(+0.00%) |
Feb 26, 2024 | 23.50 | 23.51 | 23.47 | 23.50 | 26,683 | +0.00(+0.00%) |
Feb 23, 2024 | 23.54 | 23.54 | 23.48 | 23.50 | 76,927 | +0.03(+0.15%) |
Feb 22, 2024 | 23.54 | 23.54 | 23.44 | 23.47 | 23,058 | -0.02(-0.10%) |
Feb 21, 2024 | 23.48 | 23.56 | 23.47 | 23.49 | 45,246 | +0.01(+0.06%) |
Feb 20, 2024 | 23.49 | 23.49 | 23.44 | 23.48 | 22,881 | +0.03(+0.15%) |
Feb 16, 2024 | 23.40 | 23.47 | 23.40 | 23.44 | 16,467 | -0.03(-0.13%) |
Feb 15, 2024 | 23.47 | 23.49 | 23.46 | 23.47 | 16,335 | -0.01(-0.04%) |
Feb 14, 2024 | 23.40 | 23.48 | 23.40 | 23.48 | 21,028 | +0.04(+0.17%) |
Feb 13, 2024 | 23.39 | 23.46 | 23.39 | 23.44 | 24,936 | -0.05(-0.21%) |
Feb 12, 2024 | 23.52 | 23.52 | 23.45 | 23.49 | 26,832 | +0.03(+0.13%) |
Feb 09, 2024 | 23.47 | 23.47 | 23.42 | 23.46 | 25,196 | +0.00(+0.00%) |
Feb 08, 2024 | 23.48 | 23.48 | 23.44 | 23.46 | 25,130 | +0.02(+0.07%) |
Feb 07, 2024 | 23.46 | 23.48 | 23.42 | 23.44 | 17,679 | -0.02(-0.08%) |
Feb 06, 2024 | 23.45 | 23.52 | 23.45 | 23.46 | 64,164 | +0.02(+0.09%) |
Feb 05, 2024 | 23.53 | 23.53 | 23.38 | 23.44 | 82,432 | -0.04(-0.17%) |
Feb 02, 2024 | 23.55 | 23.55 | 23.47 | 23.48 | 15,998 | -0.03(-0.13%) |
Feb 01, 2024 | 23.47 | 23.54 | 23.47 | 23.51 | 64,820 | +0.07(+0.28%) |
Jan 31, 2024 | 23.47 | 23.51 | 23.42 | 23.45 | 111,230 | +0.03(+0.14%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.40 | 23.41 | 19,668 | -0.02(-0.10%) |
Jan 29, 2024 | 23.44 | 23.45 | 23.40 | 23.43 | 268,447 | +0.03(+0.14%) |
Jan 26, 2024 | 23.42 | 23.42 | 23.39 | 23.40 | 25,126 | -0.01(-0.06%) |
Jan 25, 2024 | 23.40 | 23.43 | 23.40 | 23.42 | 40,222 | +0.03(+0.15%) |
Jan 24, 2024 | 23.38 | 23.42 | 23.36 | 23.38 | 24,966 | -0.03(-0.13%) |
Jan 23, 2024 | 23.39 | 23.43 | 23.37 | 23.41 | 56,347 | -0.00(-0.02%) |
Jan 22, 2024 | 23.43 | 23.43 | 23.39 | 23.42 | 32,766 | +0.06(+0.24%) |
Jan 19, 2024 | 23.38 | 23.39 | 23.35 | 23.36 | 18,175 | -0.03(-0.15%) |
Jan 18, 2024 | 23.40 | 23.42 | 23.37 | 23.40 | 49,365 | -0.01(-0.04%) |
Jan 17, 2024 | 23.44 | 23.44 | 23.40 | 23.40 | 22,499 | -0.02(-0.10%) |
Jan 16, 2024 | 23.47 | 23.49 | 23.41 | 23.43 | 25,791 | -0.03(-0.13%) |
Jan 12, 2024 | 23.46 | 23.47 | 23.45 | 23.46 | 34,441 | -0.02(-0.11%) |
Jan 11, 2024 | 23.46 | 23.48 | 23.45 | 23.48 | 374,291 | +0.01(+0.06%) |
Jan 10, 2024 | 23.44 | 23.49 | 23.44 | 23.47 | 12,296 | -0.03(-0.15%) |
Jan 09, 2024 | 23.46 | 23.54 | 23.46 | 23.50 | 38,573 | -0.00(-0.00%) |
Jan 08, 2024 | 23.50 | 23.55 | 23.47 | 23.50 | 106,719 | +0.06(+0.24%) |
Jan 05, 2024 | 23.44 | 23.47 | 23.43 | 23.45 | 23,199 | -0.00(-0.01%) |
Jan 04, 2024 | 23.41 | 23.48 | 23.41 | 23.45 | 36,049 | -0.04(-0.19%) |
Jan 03, 2024 | 23.48 | 23.50 | 23.47 | 23.49 | 26,365 | +0.01(+0.06%) |
Jan 02, 2024 | 23.42 | 23.49 | 23.42 | 23.48 | 139,493 | -0.02(-0.07%) |
Dec 29, 2023 | 23.46 | 23.51 | 23.45 | 23.49 | 69,404 | +0.02(+0.07%) |
Dec 28, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 42,509 | -0.01(-0.02%) |
Dec 27, 2023 | 23.43 | 23.51 | 23.43 | 23.48 | 67,806 | +0.04(+0.15%) |
Dec 26, 2023 | 23.47 | 23.47 | 23.43 | 23.45 | 29,424 | +0.04(+0.19%) |
Dec 22, 2023 | 23.49 | 23.49 | 23.38 | 23.41 | 67,219 | -0.05(-0.21%) |
Dec 21, 2023 | 23.49 | 23.49 | 23.44 | 23.45 | 34,442 | -0.03(-0.11%) |
Dec 20, 2023 | 23.44 | 23.48 | 23.41 | 23.48 | 29,846 | +0.08(+0.34%) |
Dec 19, 2023 | 23.39 | 23.43 | 23.38 | 23.40 | 33,032 | -0.02(-0.08%) |
Dec 18, 2023 | 23.42 | 23.44 | 23.38 | 23.42 | 32,354 | -0.01(-0.04%) |
Dec 15, 2023 | 23.44 | 23.48 | 23.40 | 23.43 | 39,226 | +0.00(+0.02%) |
Dec 14, 2023 | 23.45 | 23.48 | 23.40 | 23.42 | 33,788 | +0.03(+0.13%) |
Dec 13, 2023 | 23.33 | 23.40 | 23.30 | 23.39 | 94,011 | +0.08(+0.34%) |
Dec 12, 2023 | 23.35 | 23.35 | 23.29 | 23.31 | 38,275 | +0.00(+0.01%) |
Dec 11, 2023 | 23.26 | 23.33 | 23.26 | 23.31 | 23,151 | +0.02(+0.07%) |
Dec 08, 2023 | 23.28 | 23.30 | 23.26 | 23.29 | 39,535 | +0.00(+0.00%) |
Dec 07, 2023 | 23.29 | 23.33 | 23.29 | 23.29 | 57,582 | -0.01(-0.06%) |
Dec 06, 2023 | 23.29 | 23.35 | 23.27 | 23.31 | 146,905 | +0.01(+0.06%) |
Dec 05, 2023 | 23.26 | 23.32 | 23.26 | 23.29 | 59,521 | +0.05(+0.21%) |
Dec 04, 2023 | 23.23 | 23.26 | 23.19 | 23.25 | 75,098 | -0.00(-0.02%) |