Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.71 | 24.71 | 24.68 | 24.68 | 144,001 | -0.01(-0.04%) |
Feb 28, 2024 | 24.71 | 24.71 | 24.68 | 24.69 | 219,561 | -0.01(-0.04%) |
Feb 27, 2024 | 24.70 | 24.70 | 24.68 | 24.70 | 132,039 | +0.01(+0.04%) |
Feb 26, 2024 | 24.70 | 24.70 | 24.67 | 24.69 | 178,288 | +0.01(+0.04%) |
Feb 23, 2024 | 24.69 | 24.69 | 24.67 | 24.68 | 131,213 | +0.00(+0.00%) |
Feb 22, 2024 | 24.67 | 24.68 | 24.66 | 24.68 | 161,726 | +0.02(+0.08%) |
Feb 21, 2024 | 24.68 | 24.68 | 24.64 | 24.66 | 161,949 | +0.00(+0.00%) |
Feb 20, 2024 | 24.68 | 24.68 | 24.64 | 24.66 | 126,237 | +0.01(+0.04%) |
Feb 16, 2024 | 24.65 | 24.65 | 24.63 | 24.65 | 155,124 | +0.02(+0.08%) |
Feb 15, 2024 | 24.67 | 24.67 | 24.61 | 24.63 | 626,095 | +0.01(+0.04%) |
Feb 14, 2024 | 24.61 | 24.62 | 24.60 | 24.62 | 295,560 | +0.01(+0.04%) |
Feb 13, 2024 | 24.60 | 24.61 | 24.60 | 24.61 | 214,010 | +0.02(+0.08%) |
Feb 12, 2024 | 24.61 | 24.61 | 24.59 | 24.59 | 115,400 | -0.01(-0.04%) |
Feb 09, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 201,016 | -0.00(-0.02%) |
Feb 08, 2024 | 24.60 | 24.61 | 24.59 | 24.61 | 279,302 | +0.02(+0.08%) |
Feb 07, 2024 | 24.59 | 24.60 | 24.59 | 24.59 | 529,926 | +0.00(+0.00%) |
Feb 06, 2024 | 24.59 | 24.59 | 24.58 | 24.59 | 166,409 | +0.01(+0.06%) |
Feb 05, 2024 | 24.59 | 24.59 | 24.58 | 24.58 | 178,039 | +0.00(+0.02%) |
Feb 02, 2024 | 24.54 | 24.58 | 24.54 | 24.57 | 117,461 | +0.01(+0.06%) |
Feb 01, 2024 | 24.57 | 24.57 | 24.55 | 24.56 | 119,877 | +0.01(+0.04%) |
Jan 31, 2024 | 24.58 | 24.58 | 24.53 | 24.55 | 190,592 | -0.03(-0.12%) |
Jan 30, 2024 | 24.58 | 24.58 | 24.56 | 24.58 | 196,671 | +0.01(+0.06%) |
Jan 29, 2024 | 24.58 | 24.58 | 24.55 | 24.56 | 187,986 | +0.01(+0.04%) |
Jan 26, 2024 | 24.54 | 24.56 | 24.53 | 24.55 | 415,688 | +0.01(+0.06%) |
Jan 25, 2024 | 24.55 | 24.55 | 24.53 | 24.54 | 147,210 | +0.00(+0.00%) |
Jan 24, 2024 | 24.54 | 24.55 | 24.51 | 24.54 | 292,710 | +0.02(+0.10%) |
Jan 23, 2024 | 24.52 | 24.52 | 24.51 | 24.51 | 139,085 | +0.01(+0.06%) |
Jan 22, 2024 | 24.52 | 24.52 | 24.49 | 24.50 | 108,585 | +0.02(+0.06%) |
Jan 19, 2024 | 24.48 | 24.49 | 24.48 | 24.48 | 181,389 | +0.00(+0.02%) |
Jan 18, 2024 | 24.47 | 24.49 | 24.47 | 24.48 | 113,698 | +0.00(+0.00%) |
Jan 17, 2024 | 24.45 | 24.48 | 24.45 | 24.48 | 328,176 | +0.01(+0.04%) |
Jan 16, 2024 | 24.45 | 24.47 | 24.45 | 24.47 | 136,596 | +0.01(+0.04%) |
Jan 12, 2024 | 24.45 | 24.46 | 24.44 | 24.46 | 305,756 | +0.02(+0.08%) |
Jan 11, 2024 | 24.41 | 24.44 | 24.41 | 24.44 | 182,390 | +0.04(+0.16%) |
Jan 10, 2024 | 24.39 | 24.42 | 24.39 | 24.40 | 138,114 | -0.02(-0.08%) |
Jan 09, 2024 | 24.41 | 24.42 | 24.40 | 24.42 | 84,459 | +0.04(+0.16%) |
Jan 08, 2024 | 24.39 | 24.40 | 24.37 | 24.38 | 147,484 | +0.02(+0.10%) |
Jan 05, 2024 | 24.36 | 24.38 | 24.35 | 24.35 | 264,559 | -0.01(-0.06%) |
Jan 04, 2024 | 24.35 | 24.38 | 24.35 | 24.37 | 116,618 | +0.02(+0.08%) |
Jan 03, 2024 | 24.35 | 24.36 | 24.34 | 24.35 | 115,790 | +0.00(+0.00%) |
Jan 02, 2024 | 24.37 | 24.37 | 24.33 | 24.35 | 145,147 | +0.00(+0.00%) |
Dec 29, 2023 | 24.35 | 24.36 | 24.34 | 24.35 | 161,067 | +0.00(+0.00%) |
Dec 28, 2023 | 24.34 | 24.35 | 24.33 | 24.35 | 494,970 | +0.03(+0.12%) |
Dec 27, 2023 | 24.34 | 24.34 | 24.31 | 24.32 | 490,882 | +0.00(+0.00%) |
Dec 26, 2023 | 24.32 | 24.33 | 24.30 | 24.32 | 569,667 | +0.00(+0.00%) |
Dec 22, 2023 | 24.31 | 24.35 | 24.30 | 24.32 | 3,959,398 | +0.03(+0.12%) |
Dec 21, 2023 | 24.28 | 24.29 | 24.26 | 24.29 | 439,978 | +0.02(+0.08%) |
Dec 20, 2023 | 24.26 | 24.28 | 24.25 | 24.27 | 355,308 | +0.00(+0.00%) |
Dec 19, 2023 | 24.28 | 24.28 | 24.25 | 24.27 | 139,775 | +0.02(+0.08%) |
Dec 18, 2023 | 24.25 | 24.27 | 24.23 | 24.25 | 274,856 | +0.01(+0.03%) |
Dec 15, 2023 | 24.26 | 24.26 | 24.24 | 24.25 | 148,804 | +0.00(+0.02%) |
Dec 14, 2023 | 24.22 | 24.24 | 24.22 | 24.24 | 122,793 | +0.02(+0.08%) |
Dec 13, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 126,177 | +0.01(+0.04%) |
Dec 12, 2023 | 24.22 | 24.22 | 24.20 | 24.21 | 61,571 | +0.01(+0.04%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.19 | 24.20 | 135,090 | -0.01(-0.04%) |
Dec 08, 2023 | 24.21 | 24.21 | 24.18 | 24.21 | 247,626 | +0.02(+0.10%) |
Dec 07, 2023 | 24.21 | 24.21 | 24.17 | 24.19 | 686,090 | -0.00(-0.02%) |
Dec 06, 2023 | 24.20 | 24.20 | 24.16 | 24.19 | 709,653 | +0.02(+0.08%) |
Dec 05, 2023 | 24.19 | 24.19 | 24.16 | 24.17 | 108,458 | +0.00(+0.00%) |
Dec 04, 2023 | 24.17 | 24.18 | 24.15 | 24.17 | 111,561 | -0.01(-0.04%) |