Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.62 | 24.63 | 24.54 | 24.61 | 3,565 | +0.03(+0.12%) |
Feb 28, 2024 | 24.60 | 24.62 | 24.58 | 24.58 | 4,845 | -0.00(-0.02%) |
Feb 27, 2024 | 24.61 | 24.62 | 24.53 | 24.58 | 13,510 | +0.01(+0.06%) |
Feb 26, 2024 | 24.62 | 24.66 | 24.57 | 24.57 | 10,874 | -0.01(-0.04%) |
Feb 23, 2024 | 24.59 | 24.62 | 24.57 | 24.58 | 19,741 | +0.01(+0.04%) |
Feb 22, 2024 | 24.51 | 24.57 | 24.50 | 24.57 | 3,260 | +0.06(+0.24%) |
Feb 21, 2024 | 24.52 | 24.55 | 24.48 | 24.51 | 6,480 | +0.01(+0.06%) |
Feb 20, 2024 | 24.49 | 24.56 | 24.49 | 24.49 | 6,545 | -0.04(-0.18%) |
Feb 16, 2024 | 24.51 | 24.55 | 24.48 | 24.54 | 3,637 | +0.02(+0.08%) |
Feb 15, 2024 | 24.56 | 24.57 | 24.51 | 24.52 | 6,987 | -0.05(-0.20%) |
Feb 14, 2024 | 24.56 | 24.57 | 24.53 | 24.57 | 1,019 | -0.00(-0.00%) |
Feb 13, 2024 | 24.53 | 24.58 | 24.52 | 24.57 | 8,079 | -0.02(-0.10%) |
Feb 12, 2024 | 24.57 | 24.62 | 24.54 | 24.59 | 9,114 | +0.02(+0.10%) |
Feb 09, 2024 | 24.63 | 24.63 | 24.57 | 24.57 | 1,489 | -0.06(-0.24%) |
Feb 08, 2024 | 24.54 | 24.65 | 24.54 | 24.63 | 668 | +0.09(+0.37%) |
Feb 07, 2024 | 24.41 | 24.54 | 24.41 | 24.54 | 3,603 | +0.00(+0.00%) |
Feb 06, 2024 | 24.34 | 24.54 | 24.34 | 24.54 | 5,829 | +0.18(+0.74%) |
Feb 05, 2024 | 24.36 | 24.40 | 24.34 | 24.36 | 3,371 | +0.01(+0.06%) |
Feb 02, 2024 | 24.57 | 24.57 | 24.34 | 24.34 | 4,854 | -0.03(-0.12%) |
Feb 01, 2024 | 24.46 | 24.46 | 24.35 | 24.37 | 4,120 | +0.01(+0.04%) |
Jan 31, 2024 | 24.36 | 24.45 | 24.35 | 24.36 | 4,124 | +0.00(+0.00%) |
Jan 30, 2024 | 24.41 | 24.41 | 24.34 | 24.36 | 6,641 | -0.04(-0.16%) |
Jan 29, 2024 | 24.45 | 24.45 | 24.36 | 24.40 | 10,734 | -0.02(-0.08%) |
Jan 26, 2024 | 24.45 | 24.51 | 24.41 | 24.42 | 2,232 | -0.03(-0.12%) |
Jan 25, 2024 | 24.55 | 24.55 | 24.40 | 24.45 | 6,757 | -0.00(-0.02%) |
Jan 24, 2024 | 24.51 | 24.51 | 24.41 | 24.45 | 7,042 | -0.02(-0.06%) |
Jan 23, 2024 | 24.50 | 24.50 | 24.42 | 24.47 | 2,326 | -0.13(-0.52%) |
Jan 22, 2024 | 24.46 | 24.59 | 24.36 | 24.59 | 1,441 | +0.19(+0.78%) |
Jan 19, 2024 | 24.36 | 24.44 | 24.35 | 24.41 | 2,665 | +0.04(+0.18%) |
Jan 18, 2024 | 24.42 | 24.46 | 24.36 | 24.36 | 3,763 | -0.17(-0.68%) |
Jan 17, 2024 | 24.47 | 24.53 | 24.46 | 24.53 | 2,403 | -0.01(-0.06%) |
Jan 16, 2024 | 24.48 | 24.54 | 24.36 | 24.54 | 8,467 | +0.03(+0.14%) |
Jan 12, 2024 | 24.55 | 24.55 | 24.51 | 24.51 | 1,795 | -0.09(-0.36%) |
Jan 11, 2024 | 24.40 | 24.60 | 24.40 | 24.59 | 1,140 | +0.23(+0.96%) |
Jan 10, 2024 | 24.36 | 24.69 | 24.36 | 24.36 | 9,147 | -0.02(-0.07%) |
Jan 09, 2024 | 24.18 | 24.59 | 24.18 | 24.38 | 6,378 | +0.19(+0.79%) |
Jan 08, 2024 | 24.16 | 24.20 | 24.10 | 24.19 | 9,176 | +0.03(+0.13%) |
Jan 05, 2024 | 24.30 | 24.32 | 24.10 | 24.16 | 15,905 | +0.05(+0.20%) |
Jan 04, 2024 | 24.21 | 24.21 | 24.11 | 24.11 | 8,565 | -0.07(-0.28%) |
Jan 03, 2024 | 24.16 | 24.19 | 24.13 | 24.18 | 3,745 | +0.05(+0.20%) |
Jan 02, 2024 | 24.16 | 24.16 | 24.11 | 24.13 | 6,800 | -0.03(-0.12%) |
Dec 29, 2023 | 24.16 | 24.16 | 24.01 | 24.16 | 5,384 | +0.00(+0.01%) |
Dec 28, 2023 | 24.13 | 24.15 | 24.06 | 24.15 | 6,920 | +0.03(+0.11%) |
Dec 27, 2023 | 24.15 | 24.15 | 24.06 | 24.13 | 11,847 | -0.01(-0.04%) |
Dec 26, 2023 | 24.14 | 24.15 | 24.13 | 24.14 | 1,889 | -0.00(-0.02%) |
Dec 22, 2023 | 24.15 | 24.16 | 24.09 | 24.14 | 5,191 | -0.01(-0.05%) |
Dec 21, 2023 | 24.16 | 24.16 | 23.96 | 24.15 | 8,010 | +0.03(+0.11%) |
Dec 20, 2023 | 24.13 | 24.16 | 24.10 | 24.13 | 11,653 | -0.02(-0.10%) |
Dec 19, 2023 | 24.16 | 24.20 | 24.13 | 24.15 | 10,177 | -0.00(-0.02%) |
Dec 18, 2023 | 24.18 | 24.18 | 24.11 | 24.16 | 7,600 | +0.02(+0.10%) |
Dec 15, 2023 | 24.20 | 24.20 | 24.06 | 24.13 | 14,357 | -0.07(-0.30%) |
Dec 14, 2023 | 24.58 | 24.58 | 24.18 | 24.20 | 34,364 | -0.19(-0.79%) |
Dec 13, 2023 | 24.19 | 24.40 | 24.19 | 24.40 | 1,311 | +0.18(+0.76%) |
Dec 12, 2023 | 24.38 | 24.38 | 24.09 | 24.21 | 8,447 | -0.14(-0.56%) |
Dec 11, 2023 | 24.35 | 24.35 | 24.17 | 24.35 | 2,437 | -0.00(-0.00%) |
Dec 08, 2023 | 24.20 | 24.62 | 24.06 | 24.35 | 8,470 | -0.18(-0.74%) |
Dec 07, 2023 | 24.03 | 24.53 | 23.96 | 24.53 | 10,311 | +0.52(+2.16%) |
Dec 06, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 837 | +0.03(+0.12%) |
Dec 05, 2023 | 23.97 | 23.98 | 23.95 | 23.98 | 4,485 | +0.01(+0.04%) |
Dec 04, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 2,172 | +0.01(+0.04%) |