Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.34 | 23.34 | 23.16 | 23.27 | 1,847 | +0.08(+0.33%) |
Feb 28, 2024 | 23.23 | 23.23 | 23.18 | 23.19 | 2,922 | -0.10(-0.45%) |
Feb 27, 2024 | 23.20 | 23.29 | 23.19 | 23.29 | 1,469 | +0.23(+0.98%) |
Feb 26, 2024 | 23.20 | 23.20 | 23.05 | 23.07 | 1,828 | -0.35(-1.51%) |
Feb 23, 2024 | 23.40 | 23.53 | 23.40 | 23.42 | 9,594 | +0.03(+0.12%) |
Feb 22, 2024 | 23.29 | 23.41 | 23.29 | 23.39 | 2,566 | -0.14(-0.61%) |
Feb 21, 2024 | 23.32 | 23.54 | 23.32 | 23.54 | 1,979 | +0.25(+1.09%) |
Feb 20, 2024 | 23.05 | 23.40 | 23.05 | 23.29 | 2,207 | -0.05(-0.20%) |
Feb 16, 2024 | 23.37 | 23.39 | 23.33 | 23.33 | 883 | +0.07(+0.31%) |
Feb 15, 2024 | 23.15 | 23.27 | 23.15 | 23.26 | 609 | +0.44(+1.92%) |
Feb 14, 2024 | 22.81 | 22.82 | 22.78 | 22.82 | 1,883 | +0.09(+0.41%) |
Feb 13, 2024 | 23.01 | 23.01 | 22.64 | 22.73 | 26,130 | -0.38(-1.66%) |
Feb 12, 2024 | 22.89 | 23.11 | 22.88 | 23.11 | 4,976 | +0.32(+1.40%) |
Feb 09, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 956 | +0.03(+0.15%) |
Feb 08, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 81 | -0.06(-0.26%) |
Feb 07, 2024 | 22.91 | 22.91 | 22.82 | 22.82 | 3,264 | -0.01(-0.03%) |
Feb 06, 2024 | 22.78 | 22.83 | 22.78 | 22.82 | 4,008 | +0.03(+0.11%) |
Feb 05, 2024 | 23.11 | 23.11 | 22.80 | 22.80 | 18,474 | -0.47(-2.04%) |
Feb 02, 2024 | 23.29 | 23.36 | 23.27 | 23.27 | 1,528 | -0.30(-1.27%) |
Feb 01, 2024 | 23.21 | 23.57 | 23.21 | 23.57 | 1,777 | +0.33(+1.42%) |
Jan 31, 2024 | 23.47 | 23.47 | 23.24 | 23.24 | 4,980 | -0.18(-0.78%) |
Jan 30, 2024 | 23.31 | 23.46 | 23.25 | 23.42 | 2,534 | +0.10(+0.42%) |
Jan 29, 2024 | 23.12 | 23.39 | 23.12 | 23.33 | 4,587 | +0.12(+0.51%) |
Jan 26, 2024 | 23.22 | 23.22 | 23.13 | 23.21 | 3,739 | +0.04(+0.17%) |
Jan 25, 2024 | 23.04 | 23.17 | 22.96 | 23.17 | 3,536 | +0.29(+1.28%) |
Jan 24, 2024 | 23.18 | 23.19 | 22.87 | 22.87 | 22,778 | -0.19(-0.82%) |
Jan 23, 2024 | 23.10 | 23.16 | 23.02 | 23.06 | 2,891 | +0.02(+0.07%) |
Jan 22, 2024 | 23.10 | 23.10 | 23.00 | 23.05 | 1,596 | -0.02(-0.09%) |
Jan 19, 2024 | 23.16 | 23.16 | 23.00 | 23.07 | 1,964 | -0.04(-0.16%) |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 1,011 | -0.17(-0.72%) |
Jan 17, 2024 | 23.46 | 23.46 | 23.18 | 23.27 | 5,557 | -0.30(-1.27%) |
Jan 16, 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 3,437 | -0.30(-1.25%) |
Jan 12, 2024 | 23.87 | 23.87 | 23.83 | 23.87 | 1,029 | +0.14(+0.60%) |
Jan 11, 2024 | 24.17 | 24.17 | 23.72 | 23.73 | 5,522 | -0.44(-1.83%) |
Jan 10, 2024 | 24.16 | 24.26 | 24.16 | 24.17 | 52,512 | -0.09(-0.39%) |
Jan 09, 2024 | 24.15 | 24.26 | 24.15 | 24.26 | 1,073 | -0.13(-0.54%) |
Jan 08, 2024 | 24.17 | 24.39 | 24.17 | 24.39 | 1,374 | +0.12(+0.50%) |
Jan 05, 2024 | 24.35 | 24.35 | 24.17 | 24.27 | 1,301 | +0.03(+0.13%) |
Jan 04, 2024 | 24.42 | 24.42 | 24.24 | 24.24 | 2,586 | -0.06(-0.25%) |
Jan 03, 2024 | 24.18 | 24.30 | 24.18 | 24.30 | 1,205 | +0.03(+0.11%) |
Jan 02, 2024 | 23.88 | 24.33 | 23.88 | 24.28 | 1,173 | +0.19(+0.81%) |
Dec 29, 2023 | 24.05 | 24.08 | 24.02 | 24.08 | 3,031 | -0.03(-0.14%) |
Dec 28, 2023 | 24.06 | 24.11 | 24.06 | 24.11 | 428 | +0.08(+0.35%) |
Dec 27, 2023 | 24.15 | 24.15 | 24.03 | 24.03 | 956 | -0.10(-0.40%) |
Dec 26, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 565 | +0.14(+0.58%) |
Dec 22, 2023 | 24.11 | 24.12 | 23.99 | 23.99 | 695 | +0.09(+0.39%) |
Dec 21, 2023 | 23.75 | 23.89 | 23.75 | 23.89 | 1,123 | +0.15(+0.64%) |
Dec 20, 2023 | 24.15 | 24.16 | 23.74 | 23.74 | 2,740 | -0.39(-1.63%) |
Dec 19, 2023 | 24.01 | 24.14 | 24.01 | 24.14 | 1,666 | +0.19(+0.79%) |
Dec 18, 2023 | 23.94 | 23.95 | 23.94 | 23.95 | 355 | +0.00(+0.00%) |
Dec 15, 2023 | 24.04 | 24.05 | 23.91 | 23.95 | 1,073 | -0.32(-1.32%) |
Dec 14, 2023 | 24.55 | 24.59 | 24.27 | 24.27 | 2,013 | -0.03(-0.13%) |
Dec 13, 2023 | 23.58 | 24.30 | 23.56 | 24.30 | 1,978 | +0.73(+3.10%) |
Dec 12, 2023 | 23.47 | 23.58 | 23.47 | 23.57 | 1,757 | -0.16(-0.69%) |
Dec 11, 2023 | 23.75 | 23.77 | 23.69 | 23.73 | 3,570 | -0.04(-0.16%) |
Dec 08, 2023 | 23.66 | 23.77 | 23.64 | 23.77 | 1,384 | +0.00(+0.01%) |
Dec 07, 2023 | 23.85 | 23.85 | 23.77 | 23.77 | 4,594 | -0.05(-0.20%) |
Dec 06, 2023 | 23.71 | 23.81 | 23.69 | 23.81 | 7,269 | +0.22(+0.91%) |
Dec 05, 2023 | 23.68 | 23.68 | 23.57 | 23.60 | 3,109 | -0.23(-0.95%) |
Dec 04, 2023 | 23.85 | 23.85 | 23.82 | 23.82 | 3,168 | -0.06(-0.26%) |