Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.66 | 24.03 | 23.62 | 23.67 | 49,835 | -0.07(-0.29%) |
Feb 28, 2024 | 23.61 | 23.80 | 23.61 | 23.74 | 17,416 | +0.06(+0.25%) |
Feb 27, 2024 | 23.59 | 23.71 | 23.59 | 23.68 | 34,428 | -0.02(-0.08%) |
Feb 26, 2024 | 23.58 | 23.70 | 23.44 | 23.70 | 28,492 | +0.05(+0.21%) |
Feb 23, 2024 | 23.38 | 23.65 | 23.35 | 23.65 | 24,845 | +0.34(+1.44%) |
Feb 22, 2024 | 23.20 | 23.37 | 23.20 | 23.32 | 11,932 | +0.13(+0.56%) |
Feb 21, 2024 | 23.11 | 23.28 | 23.11 | 23.19 | 6,209 | +0.07(+0.29%) |
Feb 20, 2024 | 23.06 | 23.25 | 23.06 | 23.12 | 35,923 | -0.02(-0.11%) |
Feb 16, 2024 | 23.19 | 23.19 | 23.01 | 23.15 | 9,080 | +0.04(+0.18%) |
Feb 15, 2024 | 22.95 | 23.39 | 22.95 | 23.11 | 14,768 | +0.13(+0.57%) |
Feb 14, 2024 | 22.98 | 23.15 | 22.84 | 22.98 | 9,649 | -0.02(-0.09%) |
Feb 13, 2024 | 23.23 | 23.23 | 22.81 | 23.00 | 6,679 | -0.39(-1.67%) |
Feb 12, 2024 | 23.49 | 23.49 | 23.21 | 23.39 | 21,924 | -0.09(-0.38%) |
Feb 09, 2024 | 23.27 | 23.48 | 23.11 | 23.48 | 8,725 | +0.25(+1.06%) |
Feb 08, 2024 | 23.13 | 23.34 | 23.01 | 23.23 | 12,144 | +0.00(+0.00%) |
Feb 07, 2024 | 23.06 | 23.26 | 22.81 | 23.23 | 9,044 | +0.20(+0.86%) |
Feb 06, 2024 | 22.84 | 23.09 | 22.75 | 23.03 | 10,301 | +0.21(+0.90%) |
Feb 05, 2024 | 23.12 | 23.15 | 22.78 | 22.83 | 8,496 | -0.33(-1.42%) |
Feb 02, 2024 | 23.27 | 23.27 | 22.95 | 23.15 | 8,538 | -0.12(-0.50%) |
Feb 01, 2024 | 23.10 | 23.28 | 22.89 | 23.27 | 25,371 | +0.10(+0.43%) |
Jan 31, 2024 | 23.17 | 23.17 | 23.07 | 23.17 | 15,160 | +0.00(+0.00%) |
Jan 30, 2024 | 23.23 | 23.37 | 23.07 | 23.17 | 39,017 | -0.10(-0.44%) |
Jan 29, 2024 | 23.27 | 23.46 | 23.23 | 23.27 | 8,761 | -0.01(-0.03%) |
Jan 26, 2024 | 23.06 | 23.32 | 23.05 | 23.28 | 11,778 | +0.06(+0.25%) |
Jan 25, 2024 | 22.89 | 23.30 | 22.89 | 23.22 | 19,740 | +0.30(+1.30%) |
Jan 24, 2024 | 23.13 | 23.17 | 22.83 | 22.92 | 14,972 | +0.10(+0.42%) |
Jan 23, 2024 | 23.04 | 23.04 | 22.72 | 22.83 | 8,861 | -0.19(-0.81%) |
Jan 22, 2024 | 22.79 | 23.02 | 22.79 | 23.01 | 13,426 | +0.22(+0.95%) |
Jan 19, 2024 | 22.74 | 22.88 | 22.63 | 22.80 | 29,974 | +0.09(+0.39%) |
Jan 18, 2024 | 22.86 | 22.98 | 22.69 | 22.71 | 20,633 | -0.15(-0.65%) |
Jan 17, 2024 | 23.02 | 23.02 | 22.83 | 22.86 | 15,233 | -0.18(-0.77%) |
Jan 16, 2024 | 23.02 | 23.15 | 22.88 | 23.03 | 23,695 | -0.12(-0.51%) |
Jan 12, 2024 | 23.20 | 23.22 | 23.08 | 23.15 | 14,745 | +0.01(+0.04%) |
Jan 11, 2024 | 23.16 | 23.20 | 23.05 | 23.14 | 10,221 | +0.02(+0.09%) |
Jan 10, 2024 | 23.22 | 23.40 | 22.99 | 23.12 | 24,095 | -0.10(-0.42%) |
Jan 09, 2024 | 23.30 | 23.30 | 23.21 | 23.22 | 21,382 | -0.10(-0.42%) |
Jan 08, 2024 | 23.33 | 23.43 | 23.15 | 23.32 | 21,031 | +0.14(+0.60%) |
Jan 05, 2024 | 23.26 | 23.48 | 23.18 | 23.18 | 9,979 | -0.09(-0.38%) |
Jan 04, 2024 | 23.24 | 23.35 | 23.13 | 23.27 | 16,127 | -0.08(-0.34%) |
Jan 03, 2024 | 23.27 | 23.42 | 23.09 | 23.35 | 17,461 | +0.00(+0.00%) |
Jan 02, 2024 | 23.38 | 23.42 | 23.27 | 23.35 | 58,424 | -0.14(-0.59%) |
Dec 29, 2023 | 23.41 | 23.50 | 23.38 | 23.49 | 319,248 | +0.02(+0.08%) |
Dec 28, 2023 | 23.40 | 23.52 | 23.39 | 23.47 | 26,354 | +0.06(+0.25%) |
Dec 27, 2023 | 23.45 | 23.50 | 23.16 | 23.41 | 37,026 | +0.05(+0.22%) |
Dec 26, 2023 | 23.13 | 23.48 | 23.12 | 23.36 | 21,600 | +0.18(+0.79%) |
Dec 22, 2023 | 23.10 | 23.21 | 22.93 | 23.17 | 45,490 | +0.18(+0.77%) |
Dec 21, 2023 | 22.75 | 23.04 | 22.72 | 22.99 | 34,303 | +0.25(+1.08%) |
Dec 20, 2023 | 22.54 | 22.79 | 22.54 | 22.75 | 32,770 | +0.11(+0.48%) |
Dec 19, 2023 | 22.45 | 22.67 | 22.45 | 22.64 | 18,776 | +0.23(+1.01%) |
Dec 18, 2023 | 22.63 | 22.63 | 22.36 | 22.41 | 25,593 | -0.22(-0.95%) |
Dec 15, 2023 | 22.71 | 22.71 | 22.46 | 22.63 | 23,449 | -0.03(-0.13%) |
Dec 14, 2023 | 22.38 | 22.79 | 22.38 | 22.66 | 47,982 | +0.52(+2.36%) |
Dec 13, 2023 | 22.06 | 22.15 | 21.93 | 22.14 | 70,144 | +0.19(+0.89%) |
Dec 12, 2023 | 21.97 | 22.10 | 21.93 | 21.94 | 28,474 | -0.09(-0.42%) |
Dec 11, 2023 | 22.09 | 22.10 | 21.98 | 22.03 | 29,866 | -0.02(-0.11%) |
Dec 08, 2023 | 22.10 | 22.13 | 21.95 | 22.06 | 49,481 | -0.01(-0.04%) |
Dec 07, 2023 | 21.94 | 22.14 | 21.94 | 22.07 | 21,881 | +0.05(+0.22%) |
Dec 06, 2023 | 21.96 | 22.14 | 21.94 | 22.02 | 60,025 | +0.06(+0.27%) |
Dec 05, 2023 | 22.03 | 22.16 | 21.95 | 21.96 | 110,744 | -0.08(-0.35%) |
Dec 04, 2023 | 21.81 | 22.11 | 21.78 | 22.04 | 57,816 | +0.07(+0.31%) |