Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.17 | 24.22 | 24.01 | 24.09 | 101,847 | +0.02(+0.08%) |
Feb 28, 2024 | 24.07 | 24.09 | 24.02 | 24.07 | 128,602 | -0.19(-0.78%) |
Feb 27, 2024 | 24.20 | 24.26 | 24.17 | 24.26 | 77,529 | +0.05(+0.20%) |
Feb 26, 2024 | 24.38 | 24.38 | 24.17 | 24.21 | 112,174 | -0.13(-0.53%) |
Feb 23, 2024 | 24.28 | 24.39 | 24.26 | 24.34 | 79,450 | +0.04(+0.16%) |
Feb 22, 2024 | 24.23 | 24.33 | 24.21 | 24.30 | 94,278 | +0.09(+0.37%) |
Feb 21, 2024 | 24.16 | 24.23 | 24.13 | 24.21 | 104,849 | +0.04(+0.16%) |
Feb 20, 2024 | 24.24 | 24.31 | 24.15 | 24.17 | 125,872 | +0.01(+0.04%) |
Feb 16, 2024 | 24.08 | 24.24 | 24.07 | 24.16 | 115,927 | +0.03(+0.12%) |
Feb 15, 2024 | 23.96 | 24.18 | 23.96 | 24.13 | 80,845 | +0.24(+1.00%) |
Feb 14, 2024 | 23.82 | 23.93 | 23.81 | 23.89 | 72,203 | +0.27(+1.14%) |
Feb 13, 2024 | 23.80 | 23.83 | 23.54 | 23.62 | 194,495 | -0.38(-1.57%) |
Feb 12, 2024 | 23.98 | 24.08 | 23.96 | 24.00 | 94,480 | +0.01(+0.04%) |
Feb 09, 2024 | 23.98 | 23.99 | 23.85 | 23.99 | 187,815 | +0.00(+0.00%) |
Feb 08, 2024 | 23.95 | 24.02 | 23.89 | 23.99 | 72,692 | +0.01(+0.04%) |
Feb 07, 2024 | 24.07 | 24.07 | 23.95 | 23.98 | 71,850 | -0.19(-0.78%) |
Feb 06, 2024 | 24.01 | 24.21 | 23.99 | 24.17 | 175,846 | +0.13(+0.54%) |
Feb 05, 2024 | 24.09 | 24.09 | 23.91 | 24.04 | 105,621 | -0.12(-0.49%) |
Feb 02, 2024 | 24.30 | 24.30 | 24.04 | 24.16 | 457,384 | -0.22(-0.90%) |
Feb 01, 2024 | 24.17 | 24.44 | 24.17 | 24.38 | 95,386 | +0.21(+0.86%) |
Jan 31, 2024 | 24.37 | 24.49 | 24.15 | 24.17 | 83,355 | -0.13(-0.53%) |
Jan 30, 2024 | 24.28 | 24.31 | 24.19 | 24.30 | 101,874 | -0.06(-0.24%) |
Jan 29, 2024 | 24.26 | 24.36 | 24.14 | 24.36 | 112,768 | +0.09(+0.37%) |
Jan 26, 2024 | 24.28 | 24.32 | 24.20 | 24.27 | 124,955 | +0.14(+0.58%) |
Jan 25, 2024 | 24.16 | 24.16 | 24.01 | 24.13 | 142,653 | +0.07(+0.29%) |
Jan 24, 2024 | 24.24 | 24.24 | 24.05 | 24.06 | 140,384 | +0.06(+0.25%) |
Jan 23, 2024 | 23.89 | 24.00 | 23.86 | 24.00 | 100,968 | +0.02(+0.08%) |
Jan 22, 2024 | 23.97 | 24.08 | 23.91 | 23.98 | 149,159 | -0.01(-0.04%) |
Jan 19, 2024 | 23.89 | 24.00 | 23.80 | 23.99 | 98,335 | +0.09(+0.37%) |
Jan 18, 2024 | 23.84 | 23.90 | 23.74 | 23.90 | 102,409 | +0.04(+0.17%) |
Jan 17, 2024 | 23.83 | 23.86 | 23.73 | 23.86 | 209,414 | -0.19(-0.78%) |
Jan 16, 2024 | 24.14 | 24.25 | 24.00 | 24.05 | 168,843 | -0.47(-1.90%) |
Jan 12, 2024 | 24.55 | 24.60 | 24.45 | 24.52 | 73,172 | +0.18(+0.73%) |
Jan 11, 2024 | 24.40 | 24.41 | 24.17 | 24.34 | 91,771 | -0.04(-0.16%) |
Jan 10, 2024 | 24.41 | 24.41 | 24.34 | 24.38 | 112,739 | +0.06(+0.25%) |
Jan 09, 2024 | 24.42 | 24.42 | 24.30 | 24.32 | 134,341 | -0.16(-0.65%) |
Jan 08, 2024 | 24.31 | 24.53 | 24.31 | 24.48 | 128,907 | +0.10(+0.41%) |
Jan 05, 2024 | 24.34 | 24.52 | 24.26 | 24.38 | 204,200 | +0.05(+0.20%) |
Jan 04, 2024 | 24.32 | 24.43 | 24.28 | 24.33 | 98,803 | +0.08(+0.33%) |
Jan 03, 2024 | 24.24 | 24.31 | 24.16 | 24.25 | 232,302 | -0.05(-0.20%) |
Jan 02, 2024 | 24.30 | 24.42 | 24.25 | 24.30 | 143,107 | -0.13(-0.53%) |
Dec 29, 2023 | 24.46 | 24.52 | 24.39 | 24.43 | 91,809 | +0.07(+0.29%) |
Dec 28, 2023 | 24.43 | 24.52 | 24.35 | 24.36 | 114,449 | -0.01(-0.04%) |
Dec 27, 2023 | 24.35 | 24.44 | 24.30 | 24.37 | 368,420 | +0.11(+0.45%) |
Dec 26, 2023 | 24.22 | 24.34 | 24.21 | 24.26 | 84,947 | +0.09(+0.37%) |
Dec 22, 2023 | 24.18 | 24.23 | 24.10 | 24.17 | 89,285 | +0.10(+0.41%) |
Dec 21, 2023 | 23.96 | 24.08 | 23.96 | 24.07 | 98,726 | +0.38(+1.59%) |
Dec 20, 2023 | 23.90 | 23.98 | 23.69 | 23.69 | 156,000 | -0.28(-1.16%) |
Dec 19, 2023 | 23.84 | 24.00 | 23.84 | 23.97 | 104,508 | +0.19(+0.79%) |
Dec 18, 2023 | 23.81 | 23.87 | 23.73 | 23.78 | 90,305 | +0.05(+0.21%) |
Dec 15, 2023 | 23.86 | 23.88 | 23.72 | 23.73 | 162,518 | -0.26(-1.08%) |
Dec 14, 2023 | 23.95 | 24.08 | 23.91 | 23.99 | 207,468 | +0.18(+0.75%) |
Dec 13, 2023 | 23.46 | 23.81 | 23.36 | 23.81 | 172,404 | +0.38(+1.61%) |
Dec 12, 2023 | 23.41 | 23.46 | 23.34 | 23.43 | 298,432 | +0.03(+0.13%) |
Dec 11, 2023 | 23.36 | 23.41 | 23.32 | 23.41 | 117,588 | +0.00(+0.00%) |
Dec 08, 2023 | 23.40 | 23.45 | 23.31 | 23.41 | 143,815 | +0.01(+0.04%) |
Dec 07, 2023 | 23.35 | 23.45 | 23.30 | 23.40 | 97,563 | +0.13(+0.56%) |
Dec 06, 2023 | 23.36 | 23.41 | 23.25 | 23.27 | 163,571 | -0.01(-0.05%) |
Dec 05, 2023 | 23.29 | 23.30 | 23.22 | 23.28 | 107,668 | -0.03(-0.12%) |
Dec 04, 2023 | 23.27 | 23.40 | 23.27 | 23.31 | 146,423 | -0.14(-0.58%) |