Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 5,502,990 | +0.05(+0.22%) |
Feb 28, 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 4,387,359 | +0.06(+0.27%) |
Feb 27, 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 5,851,784 | -0.04(-0.18%) |
Feb 26, 2024 | 22.61 | 22.62 | 22.54 | 22.58 | 5,453,394 | -0.03(-0.13%) |
Feb 23, 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 6,548,793 | +0.09(+0.38%) |
Feb 22, 2024 | 22.52 | 22.55 | 22.50 | 22.52 | 5,250,093 | +0.00(+0.00%) |
Feb 21, 2024 | 22.59 | 22.59 | 22.50 | 22.52 | 6,248,978 | -0.05(-0.24%) |
Feb 20, 2024 | 22.58 | 22.62 | 22.57 | 22.58 | 6,248,967 | +0.03(+0.16%) |
Feb 16, 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 5,169,116 | -0.07(-0.31%) |
Feb 15, 2024 | 22.64 | 22.66 | 22.59 | 22.61 | 11,015,311 | +0.05(+0.22%) |
Feb 14, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 9,142,677 | +0.06(+0.27%) |
Feb 13, 2024 | 22.57 | 22.58 | 22.50 | 22.50 | 11,680,675 | -0.19(-0.84%) |
Feb 12, 2024 | 22.69 | 22.71 | 22.66 | 22.70 | 3,700,078 | +0.02(+0.09%) |
Feb 09, 2024 | 22.67 | 22.69 | 22.66 | 22.68 | 7,393,761 | -0.02(-0.11%) |
Feb 08, 2024 | 22.71 | 22.74 | 22.68 | 22.70 | 6,348,314 | -0.05(-0.22%) |
Feb 07, 2024 | 22.75 | 22.83 | 22.75 | 22.75 | 8,421,724 | -0.04(-0.15%) |
Feb 06, 2024 | 22.70 | 22.80 | 22.70 | 22.79 | 8,592,164 | +0.09(+0.42%) |
Feb 05, 2024 | 22.75 | 22.76 | 22.68 | 22.69 | 7,324,676 | -0.17(-0.74%) |
Feb 02, 2024 | 22.89 | 22.92 | 22.82 | 22.86 | 6,471,135 | -0.22(-0.95%) |
Feb 01, 2024 | 23.04 | 23.14 | 23.00 | 23.08 | 7,577,734 | +0.08(+0.35%) |
Jan 31, 2024 | 22.95 | 23.03 | 22.93 | 23.00 | 8,671,507 | +0.13(+0.57%) |
Jan 30, 2024 | 22.88 | 22.90 | 22.80 | 22.87 | 9,473,776 | +0.03(+0.11%) |
Jan 29, 2024 | 22.80 | 22.87 | 22.78 | 22.84 | 6,421,757 | +0.09(+0.40%) |
Jan 26, 2024 | 22.76 | 22.77 | 22.73 | 22.75 | 6,335,888 | -0.02(-0.09%) |
Jan 25, 2024 | 22.77 | 22.79 | 22.74 | 22.77 | 21,858,408 | +0.07(+0.33%) |
Jan 24, 2024 | 22.82 | 22.82 | 22.69 | 22.70 | 7,978,731 | -0.05(-0.22%) |
Jan 23, 2024 | 22.75 | 22.76 | 22.72 | 22.75 | 5,593,934 | -0.04(-0.18%) |
Jan 22, 2024 | 22.81 | 22.83 | 22.78 | 22.79 | 5,582,811 | +0.05(+0.22%) |
Jan 19, 2024 | 22.71 | 22.75 | 22.68 | 22.74 | 5,592,746 | +0.00(+0.00%) |
Jan 18, 2024 | 22.78 | 22.79 | 22.72 | 22.74 | 5,820,205 | -0.05(-0.22%) |
Jan 17, 2024 | 22.79 | 22.81 | 22.75 | 22.79 | 6,683,435 | -0.05(-0.22%) |
Jan 16, 2024 | 22.91 | 22.94 | 22.82 | 22.84 | 8,002,477 | -0.15(-0.65%) |
Jan 12, 2024 | 22.99 | 23.04 | 22.95 | 22.99 | 5,254,688 | +0.04(+0.20%) |
Jan 11, 2024 | 22.87 | 22.96 | 22.85 | 22.95 | 10,334,279 | +0.09(+0.42%) |
Jan 10, 2024 | 22.92 | 22.93 | 22.85 | 22.85 | 8,446,229 | -0.03(-0.13%) |
Jan 09, 2024 | 22.87 | 22.91 | 22.87 | 22.88 | 9,663,827 | -0.02(-0.07%) |
Jan 08, 2024 | 22.84 | 22.94 | 22.83 | 22.89 | 6,679,551 | +0.07(+0.28%) |
Jan 05, 2024 | 22.83 | 22.95 | 22.82 | 22.83 | 8,128,745 | -0.07(-0.28%) |
Jan 04, 2024 | 22.91 | 22.93 | 22.88 | 22.89 | 6,309,969 | -0.11(-0.48%) |
Jan 03, 2024 | 22.90 | 23.02 | 22.88 | 23.00 | 7,688,214 | +0.04(+0.15%) |
Jan 02, 2024 | 22.96 | 23.00 | 22.95 | 22.97 | 6,256,218 | -0.07(-0.30%) |
Dec 29, 2023 | 23.02 | 23.09 | 23.02 | 23.04 | 4,152,147 | -0.04(-0.17%) |
Dec 28, 2023 | 23.10 | 23.14 | 23.06 | 23.08 | 4,432,920 | -0.05(-0.22%) |
Dec 27, 2023 | 23.07 | 23.14 | 23.06 | 23.13 | 6,619,786 | +0.13(+0.59%) |
Dec 26, 2023 | 22.98 | 23.01 | 22.97 | 23.00 | 4,905,626 | +0.02(+0.07%) |
Dec 22, 2023 | 23.03 | 23.04 | 22.96 | 22.98 | 6,578,257 | -0.02(-0.09%) |
Dec 21, 2023 | 23.06 | 23.08 | 22.98 | 23.00 | 6,485,149 | +0.00(+0.00%) |
Dec 20, 2023 | 22.98 | 23.04 | 22.94 | 23.00 | 10,001,787 | +0.07(+0.28%) |
Dec 19, 2023 | 22.94 | 22.97 | 22.92 | 22.93 | 7,934,200 | +0.03(+0.13%) |
Dec 18, 2023 | 22.92 | 22.92 | 22.88 | 22.91 | 8,362,668 | -0.05(-0.24%) |
Dec 15, 2023 | 22.94 | 22.98 | 22.92 | 22.96 | 9,945,682 | -0.01(-0.04%) |
Dec 14, 2023 | 22.89 | 22.99 | 22.88 | 22.97 | 13,593,647 | +0.11(+0.50%) |
Dec 13, 2023 | 22.65 | 22.87 | 22.63 | 22.86 | 12,992,130 | +0.27(+1.17%) |
Dec 12, 2023 | 22.56 | 22.60 | 22.54 | 22.59 | 18,133,410 | +0.02(+0.11%) |
Dec 11, 2023 | 22.53 | 22.57 | 22.49 | 22.57 | 21,058,024 | +0.00(+0.00%) |
Dec 08, 2023 | 22.58 | 22.61 | 22.53 | 22.57 | 17,646,728 | -0.11(-0.49%) |
Dec 07, 2023 | 22.67 | 22.73 | 22.66 | 22.68 | 34,466,752 | -0.02(-0.07%) |
Dec 06, 2023 | 22.67 | 22.72 | 22.64 | 22.69 | 31,189,912 | +0.07(+0.31%) |
Dec 05, 2023 | 22.56 | 22.63 | 22.55 | 22.62 | 20,000,752 | +0.13(+0.58%) |
Dec 04, 2023 | 22.48 | 22.52 | 22.44 | 22.49 | 21,192,164 | -0.06(-0.27%) |