Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.45 | 22.72 | 22.36 | 22.44 | 5,277 | +0.16(+0.72%) |
Feb 28, 2024 | 22.20 | 22.47 | 22.20 | 22.28 | 3,314 | -0.04(-0.17%) |
Feb 27, 2024 | 22.36 | 22.45 | 22.25 | 22.31 | 15,286 | -0.01(-0.03%) |
Feb 26, 2024 | 22.61 | 22.61 | 22.21 | 22.32 | 3,976 | -0.53(-2.31%) |
Feb 23, 2024 | 22.70 | 22.85 | 22.55 | 22.85 | 14,410 | +0.24(+1.07%) |
Feb 22, 2024 | 22.76 | 22.76 | 22.53 | 22.61 | 5,488 | -0.17(-0.75%) |
Feb 21, 2024 | 22.73 | 22.78 | 22.68 | 22.78 | 3,127 | +0.10(+0.46%) |
Feb 20, 2024 | 23.39 | 23.39 | 22.65 | 22.67 | 2,370 | -0.15(-0.65%) |
Feb 16, 2024 | 22.67 | 22.89 | 22.67 | 22.82 | 2,500 | -0.05(-0.23%) |
Feb 15, 2024 | 22.70 | 22.91 | 22.66 | 22.87 | 7,423 | +0.41(+1.82%) |
Feb 14, 2024 | 22.35 | 22.47 | 22.26 | 22.47 | 10,628 | +0.09(+0.40%) |
Feb 13, 2024 | 22.36 | 22.38 | 22.13 | 22.38 | 7,615 | -0.51(-2.24%) |
Feb 12, 2024 | 22.72 | 22.95 | 22.72 | 22.89 | 5,916 | +0.09(+0.41%) |
Feb 09, 2024 | 22.84 | 22.94 | 22.65 | 22.80 | 12,661 | -0.07(-0.32%) |
Feb 08, 2024 | 22.69 | 22.92 | 22.69 | 22.87 | 8,619 | +0.08(+0.34%) |
Feb 07, 2024 | 22.84 | 22.91 | 22.71 | 22.79 | 5,577 | -0.11(-0.46%) |
Feb 06, 2024 | 22.84 | 22.94 | 22.80 | 22.90 | 8,788 | +0.20(+0.90%) |
Feb 05, 2024 | 22.99 | 22.99 | 22.69 | 22.69 | 2,512 | -0.50(-2.17%) |
Feb 02, 2024 | 23.20 | 23.30 | 22.95 | 23.20 | 18,131 | -0.25(-1.09%) |
Feb 01, 2024 | 23.22 | 23.47 | 23.03 | 23.45 | 6,475 | +0.28(+1.22%) |
Jan 31, 2024 | 23.40 | 23.47 | 23.12 | 23.17 | 71,378 | -0.28(-1.18%) |
Jan 30, 2024 | 23.30 | 23.45 | 23.30 | 23.45 | 3,591 | -0.27(-1.15%) |
Jan 29, 2024 | 23.52 | 23.72 | 23.43 | 23.72 | 7,321 | +0.28(+1.18%) |
Jan 26, 2024 | 23.54 | 23.62 | 23.44 | 23.44 | 8,895 | -0.10(-0.44%) |
Jan 25, 2024 | 23.69 | 23.69 | 23.49 | 23.55 | 5,630 | +0.22(+0.95%) |
Jan 24, 2024 | 24.04 | 24.04 | 23.32 | 23.32 | 9,695 | -0.48(-2.00%) |
Jan 23, 2024 | 23.97 | 23.97 | 23.70 | 23.80 | 3,808 | -0.10(-0.43%) |
Jan 22, 2024 | 23.94 | 24.15 | 23.76 | 23.90 | 6,503 | +0.17(+0.74%) |
Jan 19, 2024 | 23.38 | 23.77 | 23.38 | 23.73 | 7,218 | +0.36(+1.52%) |
Jan 18, 2024 | 23.68 | 23.68 | 23.38 | 23.37 | 5,710 | -0.31(-1.29%) |
Jan 17, 2024 | 23.96 | 23.96 | 23.47 | 23.68 | 3,009 | -0.45(-1.85%) |
Jan 16, 2024 | 24.26 | 24.33 | 24.05 | 24.12 | 3,042 | -0.27(-1.12%) |
Jan 12, 2024 | 24.52 | 24.52 | 24.31 | 24.39 | 4,073 | +0.08(+0.35%) |
Jan 11, 2024 | 24.42 | 24.45 | 24.24 | 24.31 | 3,577 | -0.15(-0.62%) |
Jan 10, 2024 | 24.59 | 24.68 | 24.46 | 24.46 | 48,689 | -0.16(-0.63%) |
Jan 09, 2024 | 24.56 | 24.71 | 24.51 | 24.62 | 7,006 | -0.15(-0.60%) |
Jan 08, 2024 | 24.39 | 24.77 | 24.39 | 24.77 | 3,687 | +0.50(+2.07%) |
Jan 05, 2024 | 24.09 | 24.49 | 24.09 | 24.26 | 7,954 | -0.15(-0.61%) |
Jan 04, 2024 | 24.41 | 24.58 | 24.32 | 24.41 | 5,877 | -0.01(-0.04%) |
Jan 03, 2024 | 24.60 | 24.62 | 24.42 | 24.42 | 6,004 | -0.44(-1.77%) |
Jan 02, 2024 | 24.62 | 24.94 | 24.62 | 24.86 | 10,582 | +0.31(+1.26%) |
Dec 29, 2023 | 24.87 | 24.87 | 24.54 | 24.55 | 14,861 | -0.31(-1.25%) |
Dec 28, 2023 | 24.67 | 24.87 | 24.66 | 24.86 | 6,087 | +0.24(+0.98%) |
Dec 27, 2023 | 24.65 | 24.71 | 24.52 | 24.62 | 1,680 | +0.04(+0.16%) |
Dec 26, 2023 | 24.24 | 24.64 | 24.24 | 24.58 | 23,297 | +0.29(+1.18%) |
Dec 22, 2023 | 24.48 | 24.48 | 24.29 | 24.29 | 6,203 | +0.07(+0.29%) |
Dec 21, 2023 | 24.09 | 24.22 | 23.94 | 24.22 | 21,489 | +0.25(+1.02%) |
Dec 20, 2023 | 24.10 | 24.51 | 23.97 | 23.98 | 14,785 | -0.18(-0.73%) |
Dec 19, 2023 | 23.96 | 24.26 | 23.96 | 24.15 | 61,898 | +0.25(+1.07%) |
Dec 18, 2023 | 24.10 | 24.17 | 23.90 | 23.90 | 6,807 | -0.21(-0.87%) |
Dec 15, 2023 | 24.43 | 24.43 | 23.93 | 24.11 | 7,432 | -0.36(-1.47%) |
Dec 14, 2023 | 24.19 | 24.57 | 24.19 | 24.47 | 5,275 | +0.45(+1.86%) |
Dec 13, 2023 | 23.18 | 24.11 | 23.18 | 24.02 | 12,138 | +0.83(+3.57%) |
Dec 12, 2023 | 23.23 | 23.28 | 22.93 | 23.19 | 32,370 | +0.03(+0.14%) |
Dec 11, 2023 | 22.97 | 23.23 | 22.97 | 23.16 | 9,467 | +0.07(+0.31%) |
Dec 08, 2023 | 23.23 | 23.38 | 23.03 | 23.09 | 7,263 | -0.20(-0.86%) |
Dec 07, 2023 | 23.15 | 23.43 | 23.15 | 23.29 | 24,104 | +0.03(+0.11%) |
Dec 06, 2023 | 23.66 | 23.70 | 23.26 | 23.26 | 10,102 | -0.15(-0.63%) |
Dec 05, 2023 | 23.57 | 23.57 | 23.29 | 23.41 | 2,763 | -0.15(-0.62%) |
Dec 04, 2023 | 23.19 | 23.56 | 23.18 | 23.56 | 8,009 | +0.49(+2.13%) |