Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.38 | 23.69 | 23.38 | 23.69 | 36,740 | +0.16(+0.68%) |
Feb 28, 2024 | 23.59 | 23.59 | 23.53 | 23.53 | 1,271 | +0.05(+0.21%) |
Feb 27, 2024 | 23.61 | 23.61 | 23.48 | 23.48 | 2,714 | -0.11(-0.47%) |
Feb 26, 2024 | 23.69 | 23.69 | 23.54 | 23.59 | 3,442 | -0.01(-0.04%) |
Feb 23, 2024 | 23.64 | 23.64 | 23.45 | 23.60 | 11,034 | +0.13(+0.55%) |
Feb 22, 2024 | 23.49 | 23.72 | 23.36 | 23.47 | 4,810 | +0.27(+1.16%) |
Feb 21, 2024 | 23.08 | 23.49 | 23.08 | 23.20 | 5,719 | +0.14(+0.61%) |
Feb 20, 2024 | 23.01 | 23.47 | 23.01 | 23.06 | 3,667 | -0.06(-0.27%) |
Feb 16, 2024 | 23.37 | 23.37 | 23.04 | 23.12 | 4,448 | -0.16(-0.69%) |
Feb 15, 2024 | 23.83 | 23.83 | 23.18 | 23.28 | 5,743 | -0.12(-0.51%) |
Feb 14, 2024 | 23.33 | 23.60 | 23.26 | 23.40 | 4,878 | -0.18(-0.76%) |
Feb 13, 2024 | 23.79 | 24.01 | 23.45 | 23.58 | 2,798 | -0.28(-1.17%) |
Feb 12, 2024 | 23.70 | 23.91 | 23.70 | 23.86 | 8,175 | +0.25(+1.06%) |
Feb 09, 2024 | 23.50 | 23.65 | 23.37 | 23.61 | 7,467 | +0.07(+0.30%) |
Feb 08, 2024 | 23.22 | 23.54 | 23.05 | 23.54 | 10,755 | +0.34(+1.47%) |
Feb 07, 2024 | 23.09 | 23.28 | 22.95 | 23.20 | 17,148 | +0.21(+0.91%) |
Feb 06, 2024 | 23.20 | 23.25 | 22.99 | 22.99 | 5,517 | -0.29(-1.25%) |
Feb 05, 2024 | 23.26 | 23.31 | 23.22 | 23.28 | 9,196 | +0.05(+0.22%) |
Feb 02, 2024 | 23.46 | 23.60 | 23.15 | 23.23 | 7,383 | -0.16(-0.68%) |
Feb 01, 2024 | 23.54 | 23.60 | 23.27 | 23.39 | 12,140 | +0.04(+0.17%) |
Jan 31, 2024 | 24.27 | 24.29 | 23.35 | 23.35 | 39,818 | -0.80(-3.31%) |
Jan 30, 2024 | 24.37 | 24.54 | 23.91 | 24.15 | 12,857 | -0.22(-0.90%) |
Jan 29, 2024 | 24.16 | 24.37 | 24.05 | 24.37 | 6,137 | +0.21(+0.87%) |
Jan 26, 2024 | 24.06 | 24.32 | 24.03 | 24.16 | 4,590 | -0.18(-0.74%) |
Jan 25, 2024 | 24.19 | 24.47 | 24.13 | 24.34 | 10,323 | +0.36(+1.50%) |
Jan 24, 2024 | 23.59 | 24.00 | 23.58 | 23.98 | 6,613 | +0.33(+1.40%) |
Jan 23, 2024 | 23.67 | 23.67 | 23.57 | 23.65 | 3,121 | -0.23(-0.96%) |
Jan 22, 2024 | 23.67 | 23.88 | 23.54 | 23.88 | 6,426 | +0.21(+0.89%) |
Jan 19, 2024 | 23.12 | 23.67 | 23.00 | 23.67 | 13,016 | +0.52(+2.25%) |
Jan 18, 2024 | 23.08 | 23.23 | 23.00 | 23.15 | 8,104 | +0.04(+0.17%) |
Jan 17, 2024 | 22.98 | 23.17 | 22.98 | 23.11 | 6,792 | -0.09(-0.39%) |
Jan 16, 2024 | 23.27 | 23.27 | 23.11 | 23.20 | 5,540 | -0.10(-0.43%) |
Jan 12, 2024 | 23.09 | 23.30 | 23.09 | 23.30 | 5,314 | +0.17(+0.73%) |
Jan 11, 2024 | 22.83 | 23.13 | 22.80 | 23.13 | 4,112 | +0.18(+0.78%) |
Jan 10, 2024 | 23.04 | 23.25 | 22.95 | 22.95 | 17,819 | -0.12(-0.52%) |
Jan 09, 2024 | 22.95 | 23.07 | 22.95 | 23.07 | 6,744 | +0.12(+0.52%) |
Jan 08, 2024 | 23.10 | 23.10 | 22.88 | 22.95 | 4,398 | -0.06(-0.26%) |
Jan 05, 2024 | 23.05 | 23.11 | 22.83 | 23.01 | 4,749 | -0.02(-0.09%) |
Jan 04, 2024 | 23.04 | 23.04 | 22.76 | 23.03 | 4,035 | +0.17(+0.74%) |
Jan 03, 2024 | 22.96 | 23.09 | 22.65 | 22.86 | 6,443 | -0.20(-0.87%) |
Jan 02, 2024 | 22.98 | 23.11 | 22.95 | 23.06 | 6,828 | -0.08(-0.35%) |
Dec 29, 2023 | 22.71 | 23.27 | 22.56 | 23.14 | 56,774 | +0.39(+1.71%) |
Dec 28, 2023 | 22.78 | 22.87 | 22.70 | 22.75 | 7,159 | -0.10(-0.44%) |
Dec 27, 2023 | 22.25 | 22.85 | 22.23 | 22.85 | 35,479 | +0.51(+2.28%) |
Dec 26, 2023 | 22.38 | 22.40 | 22.25 | 22.34 | 59,988 | -0.04(-0.18%) |
Dec 22, 2023 | 22.50 | 22.50 | 22.24 | 22.38 | 14,729 | -0.10(-0.44%) |
Dec 21, 2023 | 22.36 | 22.49 | 22.30 | 22.48 | 9,405 | +0.15(+0.67%) |
Dec 20, 2023 | 22.37 | 22.44 | 22.28 | 22.33 | 13,416 | -0.11(-0.49%) |
Dec 19, 2023 | 22.42 | 22.49 | 22.13 | 22.44 | 19,659 | +0.14(+0.63%) |
Dec 18, 2023 | 22.34 | 22.52 | 22.10 | 22.30 | 18,328 | -0.04(-0.18%) |
Dec 15, 2023 | 22.25 | 22.40 | 22.25 | 22.34 | 17,459 | +0.02(+0.09%) |
Dec 14, 2023 | 22.02 | 22.36 | 21.91 | 22.32 | 34,016 | +0.54(+2.48%) |
Dec 13, 2023 | 21.66 | 21.94 | 21.59 | 21.78 | 14,120 | +0.22(+1.02%) |
Dec 12, 2023 | 21.47 | 21.60 | 21.45 | 21.56 | 11,028 | -0.02(-0.09%) |
Dec 11, 2023 | 21.76 | 21.77 | 21.42 | 21.58 | 12,768 | -0.30(-1.37%) |
Dec 08, 2023 | 21.85 | 21.99 | 21.67 | 21.88 | 3,717 | -0.04(-0.18%) |
Dec 07, 2023 | 21.95 | 22.04 | 21.82 | 21.92 | 8,631 | +0.03(+0.14%) |
Dec 06, 2023 | 22.00 | 22.09 | 21.77 | 21.89 | 9,317 | -0.04(-0.18%) |
Dec 05, 2023 | 21.91 | 22.13 | 21.86 | 21.93 | 8,100 | -0.11(-0.50%) |
Dec 04, 2023 | 22.10 | 22.15 | 21.74 | 22.04 | 7,492 | -0.01(-0.05%) |