Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.21 | 23.29 | 23.13 | 23.18 | 7,048 | -0.04(-0.15%) |
Feb 28, 2024 | 23.10 | 23.26 | 23.10 | 23.22 | 19,987 | -0.22(-0.95%) |
Feb 27, 2024 | 23.37 | 23.53 | 23.37 | 23.44 | 13,270 | +0.04(+0.18%) |
Feb 26, 2024 | 23.44 | 23.44 | 23.31 | 23.40 | 10,349 | -0.06(-0.27%) |
Feb 23, 2024 | 23.50 | 23.71 | 23.41 | 23.46 | 11,448 | +0.01(+0.03%) |
Feb 22, 2024 | 23.44 | 23.55 | 23.33 | 23.46 | 10,481 | +0.21(+0.90%) |
Feb 21, 2024 | 23.21 | 23.26 | 23.17 | 23.25 | 5,902 | +0.01(+0.04%) |
Feb 20, 2024 | 23.24 | 23.24 | 23.11 | 23.24 | 14,744 | +0.07(+0.30%) |
Feb 16, 2024 | 23.25 | 23.26 | 23.11 | 23.17 | 4,851 | +0.11(+0.46%) |
Feb 15, 2024 | 22.97 | 23.11 | 22.93 | 23.07 | 20,608 | +0.03(+0.13%) |
Feb 14, 2024 | 23.00 | 23.06 | 22.85 | 23.03 | 11,050 | +0.36(+1.60%) |
Feb 13, 2024 | 22.78 | 22.92 | 22.57 | 22.67 | 6,035 | -0.38(-1.65%) |
Feb 12, 2024 | 22.90 | 23.21 | 22.88 | 23.05 | 9,010 | +0.21(+0.92%) |
Feb 09, 2024 | 22.78 | 22.94 | 22.70 | 22.84 | 11,219 | +0.03(+0.13%) |
Feb 08, 2024 | 22.82 | 22.87 | 22.74 | 22.81 | 6,484 | -0.10(-0.45%) |
Feb 07, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 5,012 | +0.05(+0.22%) |
Feb 06, 2024 | 22.74 | 22.89 | 22.69 | 22.86 | 79,872 | +0.32(+1.44%) |
Feb 05, 2024 | 22.40 | 22.58 | 22.29 | 22.54 | 8,549 | +0.18(+0.82%) |
Feb 02, 2024 | 22.35 | 22.40 | 22.27 | 22.36 | 9,351 | -0.08(-0.35%) |
Feb 01, 2024 | 22.45 | 22.45 | 22.32 | 22.43 | 16,331 | +0.24(+1.08%) |
Jan 31, 2024 | 22.30 | 22.34 | 22.17 | 22.20 | 5,565 | -0.08(-0.35%) |
Jan 30, 2024 | 22.28 | 22.34 | 22.25 | 22.27 | 9,951 | -0.23(-1.01%) |
Jan 29, 2024 | 22.58 | 22.58 | 22.41 | 22.50 | 14,799 | -0.09(-0.41%) |
Jan 26, 2024 | 22.53 | 22.61 | 22.47 | 22.59 | 8,319 | +0.12(+0.55%) |
Jan 25, 2024 | 22.69 | 22.69 | 22.36 | 22.47 | 42,361 | +0.02(+0.09%) |
Jan 24, 2024 | 22.47 | 22.54 | 22.39 | 22.45 | 18,171 | +0.13(+0.59%) |
Jan 23, 2024 | 22.18 | 22.32 | 22.18 | 22.32 | 4,167 | +0.21(+0.93%) |
Jan 22, 2024 | 22.14 | 22.25 | 22.01 | 22.11 | 7,695 | -0.15(-0.68%) |
Jan 19, 2024 | 22.05 | 22.33 | 22.05 | 22.26 | 10,161 | +0.16(+0.74%) |
Jan 18, 2024 | 22.11 | 22.12 | 22.02 | 22.10 | 12,772 | +0.13(+0.58%) |
Jan 17, 2024 | 22.03 | 22.03 | 21.84 | 21.97 | 22,393 | -0.35(-1.55%) |
Jan 16, 2024 | 22.30 | 22.55 | 22.25 | 22.32 | 22,289 | -0.34(-1.52%) |
Jan 12, 2024 | 22.73 | 22.73 | 22.56 | 22.66 | 9,123 | +0.11(+0.49%) |
Jan 11, 2024 | 22.44 | 22.56 | 22.37 | 22.55 | 10,815 | +0.07(+0.32%) |
Jan 10, 2024 | 22.55 | 22.55 | 22.32 | 22.48 | 17,767 | +0.01(+0.04%) |
Jan 09, 2024 | 22.58 | 22.58 | 22.31 | 22.47 | 33,906 | -0.30(-1.32%) |
Jan 08, 2024 | 22.64 | 22.85 | 22.58 | 22.77 | 8,364 | +0.05(+0.22%) |
Jan 05, 2024 | 22.71 | 22.78 | 22.64 | 22.72 | 10,887 | -0.10(-0.44%) |
Jan 04, 2024 | 22.77 | 22.85 | 22.69 | 22.82 | 12,350 | -0.01(-0.04%) |
Jan 03, 2024 | 22.74 | 22.85 | 22.61 | 22.83 | 25,757 | -0.01(-0.02%) |
Jan 02, 2024 | 23.00 | 23.00 | 22.81 | 22.84 | 5,879 | -0.23(-1.02%) |
Dec 29, 2023 | 22.98 | 23.07 | 22.92 | 23.07 | 4,094 | +0.02(+0.10%) |
Dec 28, 2023 | 23.00 | 23.05 | 22.99 | 23.05 | 3,045 | +0.20(+0.86%) |
Dec 27, 2023 | 22.84 | 22.88 | 22.78 | 22.85 | 15,120 | +0.14(+0.60%) |
Dec 26, 2023 | 22.70 | 22.82 | 22.66 | 22.71 | 10,527 | +0.08(+0.37%) |
Dec 22, 2023 | 22.63 | 22.72 | 22.45 | 22.63 | 53,090 | -0.15(-0.66%) |
Dec 21, 2023 | 22.62 | 22.78 | 22.59 | 22.78 | 15,435 | +0.41(+1.83%) |
Dec 20, 2023 | 22.61 | 22.68 | 22.37 | 22.37 | 20,420 | -0.30(-1.32%) |
Dec 19, 2023 | 22.68 | 22.73 | 22.53 | 22.67 | 12,214 | +0.12(+0.55%) |
Dec 18, 2023 | 22.50 | 22.67 | 22.40 | 22.55 | 10,670 | +0.09(+0.38%) |
Dec 15, 2023 | 22.64 | 22.67 | 22.46 | 22.46 | 11,978 | -0.15(-0.67%) |
Dec 14, 2023 | 22.40 | 22.65 | 22.39 | 22.61 | 15,501 | +0.27(+1.22%) |
Dec 13, 2023 | 22.13 | 22.38 | 22.02 | 22.34 | 16,041 | +0.10(+0.46%) |
Dec 12, 2023 | 22.17 | 22.34 | 22.03 | 22.24 | 15,619 | -0.02(-0.09%) |
Dec 11, 2023 | 22.14 | 22.29 | 22.11 | 22.26 | 5,917 | +0.12(+0.56%) |
Dec 08, 2023 | 22.13 | 22.33 | 22.07 | 22.13 | 7,369 | -0.07(-0.34%) |
Dec 07, 2023 | 22.17 | 22.24 | 22.10 | 22.21 | 8,977 | +0.11(+0.49%) |
Dec 06, 2023 | 22.27 | 22.27 | 22.10 | 22.10 | 17,076 | -0.04(-0.18%) |
Dec 05, 2023 | 22.10 | 22.20 | 22.07 | 22.14 | 25,157 | -0.09(-0.40%) |
Dec 04, 2023 | 22.25 | 22.29 | 22.16 | 22.23 | 20,882 | -0.13(-0.57%) |