Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 182 | +0.20(+0.86%) |
Feb 28, 2024 | 22.98 | 22.99 | 22.90 | 22.90 | 834 | -0.02(-0.10%) |
Feb 27, 2024 | 22.82 | 22.93 | 22.82 | 22.93 | 589 | +0.06(+0.27%) |
Feb 26, 2024 | 23.02 | 23.03 | 22.85 | 22.86 | 2,715 | -0.14(-0.61%) |
Feb 23, 2024 | 23.05 | 23.05 | 23.01 | 23.01 | 2,374 | +0.01(+0.04%) |
Feb 22, 2024 | 23.00 | 23.00 | 22.98 | 23.00 | 857 | +0.35(+1.54%) |
Feb 21, 2024 | 22.52 | 22.65 | 22.52 | 22.65 | 1,654 | +0.13(+0.57%) |
Feb 20, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 460 | -0.08(-0.34%) |
Feb 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 259 | -0.12(-0.52%) |
Feb 15, 2024 | 22.38 | 22.75 | 22.38 | 22.72 | 3,846 | +0.23(+1.02%) |
Feb 14, 2024 | 22.37 | 22.49 | 22.37 | 22.49 | 2,246 | +0.17(+0.74%) |
Feb 13, 2024 | 22.41 | 22.41 | 22.27 | 22.32 | 1,116 | -0.36(-1.61%) |
Feb 12, 2024 | 22.63 | 22.70 | 22.63 | 22.69 | 631 | +0.07(+0.30%) |
Feb 09, 2024 | 22.59 | 22.63 | 22.59 | 22.62 | 1,802 | +0.11(+0.49%) |
Feb 08, 2024 | 22.50 | 22.51 | 22.50 | 22.51 | 2,433 | -0.03(-0.14%) |
Feb 07, 2024 | 22.61 | 22.61 | 22.53 | 22.54 | 3,552 | +0.04(+0.18%) |
Feb 06, 2024 | 22.50 | 22.51 | 22.50 | 22.50 | 9,667 | +0.06(+0.28%) |
Feb 05, 2024 | 22.43 | 22.49 | 22.34 | 22.44 | 2,254 | -0.31(-1.37%) |
Feb 02, 2024 | 22.61 | 22.78 | 22.61 | 22.75 | 678 | -0.03(-0.15%) |
Feb 01, 2024 | 22.55 | 22.78 | 22.51 | 22.78 | 674 | +0.24(+1.07%) |
Jan 31, 2024 | 22.71 | 22.80 | 22.54 | 22.54 | 3,928 | -0.24(-1.05%) |
Jan 30, 2024 | 22.69 | 22.83 | 22.69 | 22.78 | 1,090 | -0.01(-0.03%) |
Jan 29, 2024 | 22.63 | 22.79 | 22.63 | 22.79 | 661 | +0.14(+0.63%) |
Jan 26, 2024 | 22.65 | 22.74 | 22.65 | 22.65 | 1,036 | -0.05(-0.23%) |
Jan 25, 2024 | 22.67 | 22.72 | 22.67 | 22.70 | 531 | +0.21(+0.94%) |
Jan 24, 2024 | 22.68 | 22.68 | 22.49 | 22.49 | 313 | -0.15(-0.66%) |
Jan 23, 2024 | 22.60 | 22.68 | 22.58 | 22.64 | 4,732 | +0.04(+0.19%) |
Jan 22, 2024 | 22.71 | 22.71 | 22.54 | 22.60 | 3,279 | +0.07(+0.33%) |
Jan 19, 2024 | 22.47 | 22.52 | 22.41 | 22.52 | 1,257 | +0.13(+0.58%) |
Jan 18, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 265 | +0.07(+0.31%) |
Jan 17, 2024 | 22.29 | 22.32 | 22.20 | 22.32 | 2,120 | -0.14(-0.63%) |
Jan 16, 2024 | 22.47 | 22.57 | 22.46 | 22.47 | 5,627 | -0.20(-0.88%) |
Jan 12, 2024 | 22.66 | 22.66 | 22.62 | 22.66 | 478 | -0.01(-0.06%) |
Jan 11, 2024 | 22.62 | 22.68 | 22.58 | 22.68 | 8,445 | -0.13(-0.59%) |
Jan 10, 2024 | 22.72 | 22.88 | 22.72 | 22.81 | 7,487 | +0.06(+0.24%) |
Jan 09, 2024 | 22.76 | 22.79 | 22.73 | 22.76 | 18,353 | -0.04(-0.19%) |
Jan 08, 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 398 | +0.18(+0.79%) |
Jan 05, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 371 | +0.02(+0.11%) |
Jan 04, 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 2,836 | -0.06(-0.27%) |
Jan 03, 2024 | 22.72 | 22.72 | 22.66 | 22.66 | 552 | -0.25(-1.11%) |
Jan 02, 2024 | 22.88 | 22.96 | 22.88 | 22.91 | 1,864 | +0.02(+0.09%) |
Dec 29, 2023 | 22.83 | 22.93 | 22.83 | 22.89 | 1,335 | -0.07(-0.32%) |
Dec 28, 2023 | 22.98 | 22.98 | 22.97 | 22.97 | 444 | +0.05(+0.20%) |
Dec 27, 2023 | 22.97 | 22.97 | 22.92 | 22.92 | 17,133 | +0.01(+0.04%) |
Dec 26, 2023 | 22.94 | 22.95 | 22.91 | 22.91 | 841 | +0.16(+0.68%) |
Dec 22, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 734 | -0.07(-0.30%) |
Dec 21, 2023 | 22.47 | 22.83 | 22.47 | 22.83 | 18,090 | +0.23(+1.02%) |
Dec 20, 2023 | 22.83 | 22.98 | 22.60 | 22.60 | 4,552 | -0.30(-1.32%) |
Dec 19, 2023 | 22.88 | 22.90 | 22.80 | 22.90 | 19,216 | +0.21(+0.93%) |
Dec 18, 2023 | 22.69 | 22.77 | 22.69 | 22.69 | 2,131 | -0.23(-1.01%) |
Dec 15, 2023 | 22.87 | 22.92 | 22.80 | 22.92 | 3,769 | -0.12(-0.52%) |
Dec 14, 2023 | 22.76 | 23.09 | 21.18 | 23.04 | 10,305 | +0.19(+0.84%) |
Dec 13, 2023 | 22.40 | 22.85 | 22.40 | 22.85 | 5,432 | +0.39(+1.73%) |
Dec 12, 2023 | 22.41 | 22.46 | 22.41 | 22.46 | 831 | +0.08(+0.38%) |
Dec 11, 2023 | 22.05 | 22.52 | 22.05 | 22.37 | 4,573 | +0.07(+0.30%) |
Dec 08, 2023 | 22.35 | 22.35 | 22.26 | 22.31 | 1,015 | +0.02(+0.09%) |
Dec 07, 2023 | 22.10 | 22.34 | 22.10 | 22.29 | 1,377 | +0.08(+0.37%) |
Dec 06, 2023 | 22.16 | 22.23 | 22.16 | 22.20 | 2,598 | +0.08(+0.36%) |
Dec 05, 2023 | 22.09 | 22.12 | 22.08 | 22.12 | 4,019 | -0.09(-0.42%) |
Dec 04, 2023 | 22.18 | 22.25 | 22.18 | 22.22 | 8,162 | +0.01(+0.04%) |