Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.37 | 24.37 | 24.28 | 24.28 | 30,883 | -0.10(-0.40%) |
Feb 28, 2024 | 24.25 | 24.37 | 24.25 | 24.37 | 13,285 | +0.00(+0.00%) |
Feb 27, 2024 | 24.34 | 24.37 | 24.30 | 24.37 | 9,220 | +0.00(+0.00%) |
Feb 26, 2024 | 24.37 | 24.37 | 24.30 | 24.37 | 11,416 | +0.05(+0.20%) |
Feb 23, 2024 | 24.29 | 24.33 | 24.21 | 24.33 | 23,871 | +0.03(+0.12%) |
Feb 22, 2024 | 24.28 | 24.33 | 24.25 | 24.30 | 21,550 | -0.03(-0.12%) |
Feb 21, 2024 | 24.19 | 24.33 | 24.15 | 24.33 | 24,914 | +0.00(+0.00%) |
Feb 20, 2024 | 24.18 | 24.33 | 24.15 | 24.33 | 22,619 | +0.14(+0.57%) |
Feb 16, 2024 | 24.23 | 24.33 | 24.18 | 24.19 | 33,405 | -0.04(-0.16%) |
Feb 15, 2024 | 24.14 | 24.33 | 24.08 | 24.23 | 11,598 | +0.10(+0.41%) |
Feb 14, 2024 | 24.08 | 24.21 | 24.08 | 24.13 | 10,120 | -0.05(-0.20%) |
Feb 13, 2024 | 24.21 | 24.23 | 24.14 | 24.18 | 6,000 | -0.05(-0.20%) |
Feb 12, 2024 | 24.25 | 24.27 | 24.11 | 24.23 | 11,678 | +0.10(+0.41%) |
Feb 09, 2024 | 24.08 | 24.30 | 24.03 | 24.13 | 7,667 | +0.10(+0.41%) |
Feb 08, 2024 | 24.03 | 24.08 | 23.91 | 24.03 | 19,851 | -0.15(-0.63%) |
Feb 07, 2024 | 24.23 | 24.23 | 24.05 | 24.18 | 8,807 | +0.04(+0.18%) |
Feb 06, 2024 | 24.13 | 24.28 | 24.13 | 24.14 | 8,043 | +0.13(+0.53%) |
Feb 05, 2024 | 24.18 | 24.26 | 23.93 | 24.01 | 11,675 | -0.17(-0.69%) |
Feb 02, 2024 | 24.33 | 24.33 | 24.08 | 24.18 | 6,404 | -0.10(-0.40%) |
Feb 01, 2024 | 24.13 | 24.33 | 24.08 | 24.28 | 25,441 | +0.23(+0.94%) |
Jan 31, 2024 | 23.97 | 24.30 | 23.97 | 24.05 | 18,604 | +0.11(+0.45%) |
Jan 30, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 8,094 | +0.07(+0.29%) |
Jan 29, 2024 | 23.89 | 23.90 | 23.85 | 23.87 | 5,401 | -0.08(-0.33%) |
Jan 26, 2024 | 23.76 | 23.97 | 23.74 | 23.95 | 26,900 | +0.11(+0.45%) |
Jan 25, 2024 | 23.92 | 23.92 | 23.71 | 23.84 | 20,497 | +0.15(+0.62%) |
Jan 24, 2024 | 23.74 | 23.79 | 23.69 | 23.70 | 22,290 | -0.09(-0.37%) |
Jan 23, 2024 | 23.74 | 23.78 | 23.64 | 23.78 | 26,655 | +0.10(+0.42%) |
Jan 22, 2024 | 23.82 | 23.95 | 23.68 | 23.69 | 40,554 | -0.13(-0.54%) |
Jan 19, 2024 | 23.77 | 23.82 | 23.72 | 23.81 | 11,360 | +0.10(+0.41%) |
Jan 18, 2024 | 23.82 | 23.82 | 23.72 | 23.72 | 5,087 | -0.09(-0.37%) |
Jan 17, 2024 | 23.78 | 23.82 | 23.74 | 23.80 | 12,861 | +0.06(+0.25%) |
Jan 16, 2024 | 23.78 | 23.76 | 23.70 | 23.75 | 13,181 | +0.07(+0.29%) |
Jan 12, 2024 | 23.67 | 23.78 | 23.64 | 23.68 | 13,112 | +0.00(+0.00%) |
Jan 11, 2024 | 23.62 | 23.71 | 23.52 | 23.68 | 15,875 | -0.06(-0.25%) |
Jan 10, 2024 | 23.73 | 23.76 | 23.57 | 23.74 | 13,939 | +0.01(+0.04%) |
Jan 09, 2024 | 23.74 | 23.92 | 23.59 | 23.73 | 9,607 | +0.13(+0.57%) |
Jan 08, 2024 | 23.53 | 23.61 | 23.49 | 23.59 | 17,418 | +0.20(+0.85%) |
Jan 05, 2024 | 23.34 | 23.42 | 23.31 | 23.39 | 13,740 | +0.05(+0.21%) |
Jan 04, 2024 | 23.53 | 23.57 | 23.24 | 23.34 | 12,996 | +0.08(+0.34%) |
Jan 03, 2024 | 23.44 | 23.49 | 23.20 | 23.26 | 17,700 | -0.18(-0.75%) |
Jan 02, 2024 | 23.24 | 23.57 | 23.15 | 23.44 | 7,847 | +0.33(+1.45%) |
Dec 29, 2023 | 23.49 | 23.71 | 23.11 | 23.11 | 24,676 | -0.38(-1.63%) |
Dec 28, 2023 | 23.49 | 23.73 | 23.49 | 23.49 | 8,998 | +0.08(+0.33%) |
Dec 27, 2023 | 23.26 | 23.41 | 23.26 | 23.41 | 9,933 | +0.20(+0.84%) |
Dec 26, 2023 | 23.17 | 23.27 | 23.05 | 23.22 | 10,365 | +0.05(+0.20%) |
Dec 22, 2023 | 23.06 | 23.27 | 23.00 | 23.17 | 13,296 | +0.09(+0.38%) |
Dec 21, 2023 | 23.17 | 23.22 | 23.00 | 23.08 | 15,361 | -0.05(-0.21%) |
Dec 20, 2023 | 23.13 | 23.17 | 23.08 | 23.13 | 4,904 | -0.02(-0.08%) |
Dec 19, 2023 | 23.00 | 23.22 | 23.00 | 23.15 | 13,465 | +0.15(+0.67%) |
Dec 18, 2023 | 22.98 | 23.16 | 22.93 | 23.00 | 10,283 | +0.00(+0.02%) |
Dec 15, 2023 | 22.97 | 23.08 | 22.93 | 22.99 | 7,437 | +0.10(+0.43%) |
Dec 14, 2023 | 22.93 | 23.10 | 22.74 | 22.89 | 21,064 | -0.12(-0.53%) |
Dec 13, 2023 | 22.83 | 23.03 | 22.82 | 23.02 | 15,122 | +0.23(+1.02%) |
Dec 12, 2023 | 22.88 | 22.88 | 22.76 | 22.78 | 22,692 | -0.10(-0.42%) |
Dec 11, 2023 | 22.88 | 22.88 | 22.86 | 22.88 | 4,246 | +0.02(+0.08%) |
Dec 08, 2023 | 22.86 | 22.88 | 22.83 | 22.86 | 9,880 | -0.01(-0.06%) |
Dec 07, 2023 | 22.85 | 22.88 | 22.82 | 22.88 | 14,379 | +0.02(+0.11%) |
Dec 06, 2023 | 22.88 | 22.88 | 22.84 | 22.85 | 18,178 | -0.02(-0.08%) |
Dec 05, 2023 | 22.88 | 22.88 | 22.84 | 22.87 | 68,656 | -0.01(-0.04%) |
Dec 04, 2023 | 22.83 | 22.88 | 22.80 | 22.88 | 60,732 | +0.04(+0.17%) |