Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.15 | 23.22 | 23.15 | 23.17 | 26,286 | -0.01(-0.04%) |
Feb 28, 2024 | 23.16 | 23.20 | 23.13 | 23.18 | 12,333 | +0.05(+0.21%) |
Feb 27, 2024 | 23.13 | 23.15 | 23.13 | 23.13 | 27,687 | -0.04(-0.19%) |
Feb 26, 2024 | 23.19 | 23.19 | 23.13 | 23.17 | 36,480 | -0.02(-0.09%) |
Feb 23, 2024 | 23.16 | 23.21 | 23.14 | 23.19 | 72,224 | +0.06(+0.26%) |
Feb 22, 2024 | 23.14 | 23.16 | 23.11 | 23.13 | 27,443 | +0.01(+0.06%) |
Feb 21, 2024 | 23.20 | 23.20 | 23.07 | 23.12 | 44,355 | -0.02(-0.11%) |
Feb 20, 2024 | 23.15 | 23.15 | 23.12 | 23.14 | 55,231 | +0.03(+0.14%) |
Feb 16, 2024 | 23.10 | 23.12 | 23.07 | 23.11 | 23,459 | -0.01(-0.06%) |
Feb 15, 2024 | 23.10 | 23.14 | 23.10 | 23.13 | 3,531 | +0.01(+0.06%) |
Feb 14, 2024 | 23.06 | 23.13 | 23.06 | 23.11 | 8,730 | +0.10(+0.43%) |
Feb 13, 2024 | 23.08 | 23.08 | 23.01 | 23.01 | 18,249 | -0.15(-0.64%) |
Feb 12, 2024 | 23.12 | 23.18 | 23.12 | 23.16 | 7,017 | +0.04(+0.17%) |
Feb 09, 2024 | 23.13 | 23.13 | 23.11 | 23.12 | 21,829 | +0.00(+0.00%) |
Feb 08, 2024 | 23.12 | 23.15 | 23.08 | 23.12 | 16,458 | -0.00(-0.00%) |
Feb 07, 2024 | 23.13 | 23.14 | 23.09 | 23.12 | 9,032 | -0.01(-0.04%) |
Feb 06, 2024 | 23.12 | 23.15 | 23.08 | 23.13 | 8,994 | +0.03(+0.15%) |
Feb 05, 2024 | 23.09 | 23.11 | 23.04 | 23.10 | 10,216 | -0.06(-0.28%) |
Feb 02, 2024 | 23.18 | 23.18 | 23.12 | 23.16 | 11,736 | -0.16(-0.68%) |
Feb 01, 2024 | 23.25 | 23.37 | 23.23 | 23.32 | 159,420 | +0.10(+0.44%) |
Jan 31, 2024 | 23.16 | 23.24 | 23.16 | 23.22 | 32,196 | +0.09(+0.40%) |
Jan 30, 2024 | 23.12 | 23.17 | 23.06 | 23.13 | 17,846 | +0.01(+0.05%) |
Jan 29, 2024 | 23.09 | 23.13 | 23.05 | 23.11 | 32,389 | +0.08(+0.35%) |
Jan 26, 2024 | 23.04 | 23.05 | 23.01 | 23.03 | 30,680 | -0.01(-0.05%) |
Jan 25, 2024 | 23.04 | 23.06 | 23.01 | 23.05 | 11,878 | +0.04(+0.18%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.97 | 23.00 | 24,197 | -0.04(-0.17%) |
Jan 23, 2024 | 23.01 | 23.06 | 22.96 | 23.04 | 54,222 | -0.01(-0.06%) |
Jan 22, 2024 | 23.08 | 23.10 | 23.04 | 23.06 | 19,829 | +0.03(+0.14%) |
Jan 19, 2024 | 23.01 | 23.04 | 22.99 | 23.03 | 70,335 | -0.04(-0.15%) |
Jan 18, 2024 | 23.08 | 23.23 | 23.00 | 23.06 | 67,435 | -0.02(-0.07%) |
Jan 17, 2024 | 23.11 | 23.17 | 23.06 | 23.08 | 52,253 | -0.11(-0.47%) |
Jan 16, 2024 | 23.26 | 23.20 | 23.11 | 23.18 | 33,716 | -0.04(-0.19%) |
Jan 12, 2024 | 23.24 | 23.24 | 23.16 | 23.23 | 27,353 | -0.01(-0.04%) |
Jan 11, 2024 | 23.22 | 23.24 | 23.16 | 23.24 | 376,006 | +0.05(+0.21%) |
Jan 10, 2024 | 23.21 | 23.25 | 23.19 | 23.19 | 9,196 | -0.07(-0.30%) |
Jan 09, 2024 | 23.27 | 23.30 | 23.25 | 23.26 | 24,341 | -0.01(-0.04%) |
Jan 08, 2024 | 23.26 | 23.33 | 23.23 | 23.27 | 25,633 | +0.05(+0.23%) |
Jan 05, 2024 | 23.24 | 23.25 | 23.15 | 23.21 | 11,109 | -0.01(-0.04%) |
Jan 04, 2024 | 23.23 | 23.25 | 23.21 | 23.22 | 6,828 | -0.03(-0.13%) |
Jan 03, 2024 | 23.21 | 23.28 | 23.21 | 23.25 | 14,932 | +0.01(+0.06%) |
Jan 02, 2024 | 23.24 | 23.26 | 23.22 | 23.24 | 12,345 | +0.00(+0.02%) |
Dec 29, 2023 | 23.26 | 23.27 | 23.23 | 23.23 | 14,815 | +0.02(+0.11%) |
Dec 28, 2023 | 23.24 | 23.25 | 23.21 | 23.21 | 23,465 | -0.06(-0.26%) |
Dec 27, 2023 | 23.26 | 23.31 | 23.24 | 23.27 | 29,973 | +0.06(+0.28%) |
Dec 26, 2023 | 23.21 | 23.24 | 23.20 | 23.20 | 10,535 | +0.01(+0.06%) |
Dec 22, 2023 | 23.21 | 23.21 | 23.15 | 23.19 | 15,410 | +0.01(+0.06%) |
Dec 21, 2023 | 23.24 | 23.24 | 23.17 | 23.17 | 10,221 | -0.03(-0.13%) |
Dec 20, 2023 | 23.17 | 23.22 | 23.13 | 23.20 | 24,748 | +0.08(+0.35%) |
Dec 19, 2023 | 23.13 | 23.16 | 23.02 | 23.12 | 35,753 | +0.03(+0.11%) |
Dec 18, 2023 | 23.18 | 23.18 | 23.03 | 23.10 | 13,554 | -0.03(-0.15%) |
Dec 15, 2023 | 23.16 | 23.16 | 23.11 | 23.13 | 22,635 | +0.02(+0.11%) |
Dec 14, 2023 | 23.10 | 23.13 | 23.06 | 23.11 | 20,151 | +0.14(+0.62%) |
Dec 13, 2023 | 22.91 | 23.01 | 22.78 | 22.96 | 38,068 | +0.07(+0.32%) |
Dec 12, 2023 | 22.95 | 22.95 | 22.87 | 22.89 | 10,345 | +0.01(+0.05%) |
Dec 11, 2023 | 22.85 | 22.89 | 22.85 | 22.88 | 25,826 | +0.01(+0.04%) |
Dec 08, 2023 | 22.85 | 22.89 | 22.80 | 22.87 | 26,281 | -0.03(-0.13%) |
Dec 07, 2023 | 22.94 | 22.94 | 22.89 | 22.90 | 30,386 | +0.04(+0.17%) |
Dec 06, 2023 | 22.84 | 22.91 | 22.84 | 22.86 | 16,080 | +0.02(+0.11%) |
Dec 05, 2023 | 22.84 | 22.85 | 22.82 | 22.83 | 16,595 | +0.08(+0.35%) |
Dec 04, 2023 | 22.73 | 22.79 | 22.70 | 22.76 | 31,823 | -0.02(-0.11%) |