Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.56 | 22.66 | 22.56 | 22.57 | 17,541 | +0.03(+0.13%) |
Feb 28, 2024 | 22.54 | 22.61 | 22.52 | 22.54 | 20,903 | +0.02(+0.09%) |
Feb 27, 2024 | 22.61 | 22.61 | 22.34 | 22.53 | 12,140 | -0.02(-0.09%) |
Feb 26, 2024 | 22.58 | 22.66 | 22.54 | 22.54 | 21,592 | -0.06(-0.26%) |
Feb 23, 2024 | 22.51 | 22.66 | 22.51 | 22.60 | 24,333 | +0.02(+0.09%) |
Feb 22, 2024 | 22.64 | 22.64 | 22.53 | 22.58 | 24,676 | +0.03(+0.14%) |
Feb 21, 2024 | 22.60 | 22.62 | 22.51 | 22.55 | 12,422 | -0.02(-0.09%) |
Feb 20, 2024 | 22.52 | 22.58 | 22.51 | 22.57 | 34,925 | +0.05(+0.22%) |
Feb 16, 2024 | 22.48 | 22.52 | 22.43 | 22.52 | 7,398 | -0.11(-0.48%) |
Feb 15, 2024 | 22.57 | 22.63 | 22.50 | 22.63 | 54,405 | +0.09(+0.39%) |
Feb 14, 2024 | 22.49 | 22.65 | 22.45 | 22.54 | 100,733 | +0.10(+0.44%) |
Feb 13, 2024 | 22.52 | 22.67 | 22.13 | 22.44 | 65,752 | -0.13(-0.57%) |
Feb 12, 2024 | 22.51 | 22.63 | 22.50 | 22.57 | 46,806 | -0.01(-0.04%) |
Feb 09, 2024 | 22.55 | 22.61 | 22.51 | 22.58 | 35,270 | +0.06(+0.28%) |
Feb 08, 2024 | 22.58 | 22.63 | 22.50 | 22.52 | 70,593 | -0.05(-0.24%) |
Feb 07, 2024 | 22.51 | 22.60 | 22.51 | 22.57 | 10,709 | -0.01(-0.04%) |
Feb 06, 2024 | 22.43 | 22.60 | 22.43 | 22.58 | 4,999 | +0.09(+0.42%) |
Feb 05, 2024 | 22.49 | 22.55 | 22.48 | 22.49 | 5,022 | -0.12(-0.54%) |
Feb 02, 2024 | 22.70 | 22.70 | 22.58 | 22.61 | 5,296 | -0.22(-0.95%) |
Feb 01, 2024 | 22.82 | 22.84 | 21.37 | 22.83 | 32,392 | +0.14(+0.61%) |
Jan 31, 2024 | 22.65 | 22.78 | 22.65 | 22.69 | 34,476 | +0.05(+0.22%) |
Jan 30, 2024 | 22.67 | 22.68 | 22.58 | 22.64 | 15,431 | +0.06(+0.26%) |
Jan 29, 2024 | 22.47 | 22.69 | 22.47 | 22.58 | 10,036 | +0.05(+0.22%) |
Jan 26, 2024 | 22.54 | 22.58 | 22.52 | 22.53 | 8,110 | -0.01(-0.04%) |
Jan 25, 2024 | 22.51 | 22.61 | 22.44 | 22.54 | 6,903 | +0.05(+0.20%) |
Jan 24, 2024 | 22.61 | 22.61 | 22.45 | 22.50 | 10,820 | -0.04(-0.17%) |
Jan 23, 2024 | 22.57 | 22.57 | 22.45 | 22.54 | 16,299 | -0.02(-0.09%) |
Jan 22, 2024 | 22.52 | 22.62 | 22.52 | 22.56 | 18,320 | +0.07(+0.30%) |
Jan 19, 2024 | 22.48 | 22.54 | 22.45 | 22.49 | 12,378 | +0.01(+0.04%) |
Jan 18, 2024 | 22.55 | 22.55 | 22.44 | 22.48 | 16,856 | -0.03(-0.11%) |
Jan 17, 2024 | 22.48 | 22.53 | 22.15 | 22.50 | 22,490 | -0.10(-0.44%) |
Jan 16, 2024 | 22.59 | 22.62 | 22.51 | 22.60 | 10,514 | -0.18(-0.77%) |
Jan 12, 2024 | 22.78 | 22.81 | 22.66 | 22.78 | 8,840 | +0.11(+0.48%) |
Jan 11, 2024 | 22.62 | 22.67 | 22.59 | 22.67 | 14,297 | +0.11(+0.50%) |
Jan 10, 2024 | 22.65 | 22.66 | 22.55 | 22.56 | 17,674 | -0.03(-0.13%) |
Jan 09, 2024 | 22.55 | 22.62 | 22.41 | 22.59 | 116,207 | -0.05(-0.22%) |
Jan 08, 2024 | 22.55 | 22.63 | 22.55 | 22.63 | 8,993 | +0.10(+0.44%) |
Jan 05, 2024 | 22.51 | 22.60 | 22.47 | 22.54 | 20,342 | +0.03(+0.13%) |
Jan 04, 2024 | 22.44 | 22.61 | 22.44 | 22.51 | 10,507 | -0.10(-0.43%) |
Jan 03, 2024 | 22.48 | 22.64 | 22.46 | 22.61 | 8,408 | +0.07(+0.31%) |
Jan 02, 2024 | 22.65 | 22.66 | 22.51 | 22.54 | 24,051 | -0.22(-0.97%) |
Dec 29, 2023 | 22.81 | 22.81 | 22.71 | 22.76 | 69,292 | -0.02(-0.07%) |
Dec 28, 2023 | 22.64 | 22.81 | 22.64 | 22.77 | 17,812 | -0.00(-0.00%) |
Dec 27, 2023 | 22.69 | 22.77 | 22.63 | 22.77 | 32,511 | +0.08(+0.35%) |
Dec 26, 2023 | 22.70 | 22.70 | 22.59 | 22.69 | 29,563 | +0.00(+0.00%) |
Dec 22, 2023 | 22.80 | 22.80 | 22.51 | 22.69 | 21,901 | +0.01(+0.04%) |
Dec 21, 2023 | 22.71 | 22.71 | 22.58 | 22.68 | 26,355 | -0.12(-0.52%) |
Dec 20, 2023 | 22.67 | 22.80 | 22.56 | 22.80 | 18,960 | +0.18(+0.78%) |
Dec 19, 2023 | 22.68 | 22.68 | 22.46 | 22.63 | 40,419 | -0.02(-0.07%) |
Dec 18, 2023 | 22.46 | 22.65 | 22.34 | 22.64 | 58,514 | +0.09(+0.39%) |
Dec 15, 2023 | 22.60 | 22.61 | 22.49 | 22.55 | 18,840 | -0.05(-0.22%) |
Dec 14, 2023 | 22.51 | 22.60 | 22.51 | 22.60 | 17,863 | +0.19(+0.83%) |
Dec 13, 2023 | 22.24 | 22.42 | 22.19 | 22.42 | 32,596 | +0.18(+0.79%) |
Dec 12, 2023 | 22.17 | 22.26 | 22.14 | 22.24 | 42,702 | +0.04(+0.18%) |
Dec 11, 2023 | 22.08 | 22.20 | 22.08 | 22.20 | 49,417 | +0.01(+0.04%) |
Dec 08, 2023 | 21.96 | 22.25 | 21.96 | 22.19 | 43,932 | +0.08(+0.35%) |
Dec 07, 2023 | 22.23 | 22.32 | 22.11 | 22.11 | 12,983 | -0.19(-0.87%) |
Dec 06, 2023 | 22.25 | 22.31 | 22.08 | 22.31 | 22,894 | +0.17(+0.79%) |
Dec 05, 2023 | 22.10 | 22.22 | 22.06 | 22.13 | 11,263 | +0.07(+0.31%) |
Dec 04, 2023 | 22.08 | 22.16 | 22.03 | 22.06 | 20,897 | -0.12(-0.53%) |