Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.45 | 24.48 | 24.39 | 24.42 | 851,448 | +0.01(+0.04%) |
Feb 28, 2024 | 24.43 | 24.45 | 24.35 | 24.41 | 3,247,996 | -0.07(-0.28%) |
Feb 27, 2024 | 24.47 | 24.50 | 24.45 | 24.48 | 483,424 | +0.05(+0.20%) |
Feb 26, 2024 | 24.36 | 24.45 | 24.34 | 24.43 | 2,130,264 | +0.05(+0.20%) |
Feb 23, 2024 | 24.40 | 24.40 | 24.33 | 24.38 | 326,102 | -0.03(-0.12%) |
Feb 22, 2024 | 24.43 | 24.45 | 24.39 | 24.41 | 665,069 | -0.02(-0.08%) |
Feb 21, 2024 | 24.48 | 24.48 | 24.40 | 24.43 | 792,380 | +0.04(+0.16%) |
Feb 20, 2024 | 24.47 | 24.50 | 24.38 | 24.39 | 2,303,197 | +0.02(+0.08%) |
Feb 16, 2024 | 24.34 | 24.41 | 24.31 | 24.37 | 564,946 | -0.07(-0.28%) |
Feb 15, 2024 | 24.35 | 24.47 | 24.31 | 24.44 | 3,145,212 | +0.16(+0.65%) |
Feb 14, 2024 | 24.27 | 24.30 | 24.23 | 24.28 | 1,280,978 | +0.11(+0.45%) |
Feb 13, 2024 | 24.28 | 24.28 | 24.15 | 24.17 | 5,639,359 | -0.24(-0.97%) |
Feb 12, 2024 | 24.42 | 24.44 | 24.40 | 24.41 | 306,774 | +0.01(+0.04%) |
Feb 09, 2024 | 24.39 | 24.42 | 24.36 | 24.40 | 630,456 | +0.03(+0.12%) |
Feb 08, 2024 | 24.37 | 24.37 | 24.31 | 24.37 | 881,948 | -0.03(-0.12%) |
Feb 07, 2024 | 24.41 | 24.45 | 24.35 | 24.40 | 1,248,604 | -0.01(-0.04%) |
Feb 06, 2024 | 24.35 | 24.44 | 24.33 | 24.41 | 452,596 | +0.10(+0.41%) |
Feb 05, 2024 | 24.30 | 24.32 | 24.22 | 24.31 | 873,810 | -0.21(-0.84%) |
Feb 02, 2024 | 24.51 | 24.53 | 24.41 | 24.52 | 4,245,928 | -0.17(-0.68%) |
Feb 01, 2024 | 24.62 | 24.71 | 24.58 | 24.68 | 682,292 | +0.21(+0.87%) |
Jan 31, 2024 | 24.65 | 24.66 | 24.45 | 24.47 | 2,297,027 | -0.11(-0.44%) |
Jan 30, 2024 | 24.53 | 24.58 | 24.30 | 24.58 | 1,579,819 | +0.08(+0.32%) |
Jan 29, 2024 | 24.50 | 24.51 | 24.44 | 24.50 | 1,058,899 | +0.00(+0.00%) |
Jan 26, 2024 | 24.54 | 24.56 | 24.49 | 24.50 | 383,453 | -0.01(-0.04%) |
Jan 25, 2024 | 24.54 | 24.54 | 24.46 | 24.51 | 502,863 | +0.00(+0.00%) |
Jan 24, 2024 | 24.60 | 24.60 | 24.49 | 24.51 | 1,114,966 | +0.11(+0.44%) |
Jan 23, 2024 | 24.47 | 24.47 | 24.34 | 24.40 | 665,245 | -0.07(-0.28%) |
Jan 22, 2024 | 24.52 | 24.53 | 24.45 | 24.47 | 572,223 | -0.06(-0.24%) |
Jan 19, 2024 | 24.52 | 24.54 | 24.43 | 24.53 | 906,136 | +0.09(+0.36%) |
Jan 18, 2024 | 24.45 | 24.46 | 24.39 | 24.44 | 1,006,491 | +0.04(+0.16%) |
Jan 17, 2024 | 24.29 | 24.42 | 24.28 | 24.40 | 1,219,081 | +0.00(+0.00%) |
Jan 16, 2024 | 24.61 | 24.61 | 24.37 | 24.40 | 3,127,701 | -0.39(-1.58%) |
Jan 12, 2024 | 24.83 | 24.90 | 24.77 | 24.79 | 1,176,875 | +0.05(+0.20%) |
Jan 11, 2024 | 24.70 | 24.76 | 24.64 | 24.75 | 490,485 | +0.13(+0.52%) |
Jan 10, 2024 | 24.57 | 24.64 | 24.57 | 24.62 | 606,689 | +0.04(+0.16%) |
Jan 09, 2024 | 24.62 | 24.66 | 24.58 | 24.58 | 511,428 | -0.08(-0.32%) |
Jan 08, 2024 | 24.60 | 24.70 | 24.58 | 24.66 | 733,296 | +0.07(+0.28%) |
Jan 05, 2024 | 24.55 | 24.75 | 24.55 | 24.59 | 1,369,325 | +0.05(+0.20%) |
Jan 04, 2024 | 24.51 | 24.58 | 24.51 | 24.54 | 1,047,591 | -0.03(-0.12%) |
Jan 03, 2024 | 24.55 | 24.60 | 24.50 | 24.57 | 794,521 | -0.08(-0.32%) |
Jan 02, 2024 | 24.73 | 24.81 | 24.65 | 24.65 | 964,551 | -0.20(-0.79%) |
Dec 29, 2023 | 24.88 | 24.90 | 24.84 | 24.84 | 1,299,591 | +0.01(+0.04%) |
Dec 28, 2023 | 24.91 | 24.97 | 24.79 | 24.83 | 2,986,682 | -0.07(-0.28%) |
Dec 27, 2023 | 24.84 | 24.93 | 24.80 | 24.90 | 7,521,037 | +0.08(+0.32%) |
Dec 26, 2023 | 24.89 | 24.91 | 24.81 | 24.82 | 3,002,496 | -0.05(-0.20%) |
Dec 22, 2023 | 24.91 | 24.94 | 24.84 | 24.87 | 4,569,825 | -0.01(-0.04%) |
Dec 21, 2023 | 24.91 | 24.93 | 24.82 | 24.88 | 747,998 | +0.11(+0.43%) |
Dec 20, 2023 | 24.83 | 24.86 | 24.76 | 24.77 | 1,473,123 | -0.09(-0.35%) |
Dec 19, 2023 | 24.79 | 24.87 | 24.75 | 24.86 | 774,399 | +0.17(+0.67%) |
Dec 18, 2023 | 24.68 | 24.72 | 24.62 | 24.70 | 655,575 | +0.06(+0.24%) |
Dec 15, 2023 | 24.65 | 24.70 | 24.62 | 24.64 | 1,212,036 | -0.12(-0.47%) |
Dec 14, 2023 | 24.56 | 24.78 | 24.52 | 24.75 | 2,658,813 | +0.28(+1.16%) |
Dec 13, 2023 | 24.14 | 24.47 | 24.09 | 24.47 | 1,441,699 | +0.33(+1.37%) |
Dec 12, 2023 | 24.09 | 24.15 | 24.06 | 24.14 | 680,217 | +0.05(+0.20%) |
Dec 11, 2023 | 24.04 | 24.11 | 24.02 | 24.09 | 2,799,161 | +0.02(+0.08%) |
Dec 08, 2023 | 24.14 | 24.19 | 24.05 | 24.07 | 1,503,880 | -0.15(-0.60%) |
Dec 07, 2023 | 24.27 | 24.27 | 24.20 | 24.22 | 676,558 | +0.03(+0.12%) |
Dec 06, 2023 | 24.23 | 24.26 | 24.19 | 24.19 | 893,436 | +0.04(+0.16%) |
Dec 05, 2023 | 24.18 | 24.24 | 24.11 | 24.15 | 896,725 | -0.01(-0.04%) |
Dec 04, 2023 | 24.23 | 24.35 | 24.09 | 24.16 | 879,050 | -0.20(-0.80%) |