Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.51 | 23.55 | 23.44 | 23.55 | 23,897 | +0.09(+0.38%) |
Feb 28, 2024 | 23.28 | 23.47 | 23.28 | 23.46 | 27,860 | +0.15(+0.64%) |
Feb 27, 2024 | 23.64 | 23.75 | 23.28 | 23.31 | 83,436 | -0.34(-1.42%) |
Feb 26, 2024 | 23.74 | 23.81 | 23.64 | 23.64 | 8,731 | -0.10(-0.42%) |
Feb 23, 2024 | 23.77 | 23.87 | 23.71 | 23.74 | 6,831 | +0.02(+0.08%) |
Feb 22, 2024 | 23.82 | 23.92 | 23.72 | 23.72 | 31,959 | -0.02(-0.08%) |
Feb 21, 2024 | 23.89 | 23.89 | 23.72 | 23.74 | 15,929 | -0.03(-0.12%) |
Feb 20, 2024 | 23.83 | 23.94 | 23.72 | 23.77 | 11,132 | +0.04(+0.17%) |
Feb 16, 2024 | 23.75 | 23.85 | 23.71 | 23.73 | 10,919 | -0.03(-0.12%) |
Feb 15, 2024 | 23.74 | 23.89 | 23.74 | 23.76 | 22,878 | -0.03(-0.15%) |
Feb 14, 2024 | 23.75 | 23.94 | 23.75 | 23.80 | 18,831 | +0.16(+0.66%) |
Feb 13, 2024 | 23.69 | 23.77 | 23.64 | 23.64 | 16,682 | -0.23(-0.94%) |
Feb 12, 2024 | 23.83 | 23.87 | 23.71 | 23.87 | 14,231 | +0.15(+0.62%) |
Feb 09, 2024 | 23.85 | 23.85 | 23.61 | 23.72 | 32,791 | +0.02(+0.10%) |
Feb 08, 2024 | 23.76 | 23.79 | 23.67 | 23.69 | 14,507 | -0.11(-0.48%) |
Feb 07, 2024 | 23.93 | 24.01 | 23.80 | 23.81 | 22,678 | -0.02(-0.08%) |
Feb 06, 2024 | 23.77 | 23.85 | 23.71 | 23.83 | 6,457 | +0.11(+0.46%) |
Feb 05, 2024 | 23.95 | 23.95 | 23.48 | 23.72 | 12,895 | -0.14(-0.58%) |
Feb 02, 2024 | 23.90 | 24.18 | 23.59 | 23.86 | 14,993 | -0.13(-0.53%) |
Feb 01, 2024 | 23.86 | 24.21 | 23.48 | 23.98 | 82,384 | +0.17(+0.70%) |
Jan 31, 2024 | 23.70 | 23.92 | 23.56 | 23.82 | 55,855 | +0.12(+0.50%) |
Jan 30, 2024 | 23.58 | 23.71 | 23.49 | 23.70 | 26,903 | +0.10(+0.42%) |
Jan 29, 2024 | 23.53 | 23.63 | 23.50 | 23.60 | 10,033 | +0.08(+0.34%) |
Jan 26, 2024 | 23.53 | 23.57 | 23.37 | 23.52 | 18,677 | -0.01(-0.05%) |
Jan 25, 2024 | 23.34 | 23.53 | 23.34 | 23.53 | 28,449 | +0.20(+0.84%) |
Jan 24, 2024 | 23.27 | 23.41 | 23.27 | 23.34 | 11,668 | +0.08(+0.34%) |
Jan 23, 2024 | 23.52 | 23.52 | 23.20 | 23.26 | 44,578 | -0.18(-0.76%) |
Jan 22, 2024 | 23.38 | 23.53 | 23.28 | 23.43 | 41,633 | +0.11(+0.46%) |
Jan 19, 2024 | 23.30 | 23.34 | 23.15 | 23.33 | 22,930 | +0.04(+0.17%) |
Jan 18, 2024 | 23.47 | 23.47 | 23.07 | 23.29 | 43,992 | -0.13(-0.55%) |
Jan 17, 2024 | 23.53 | 23.53 | 23.38 | 23.41 | 10,056 | -0.03(-0.13%) |
Jan 16, 2024 | 23.53 | 23.61 | 23.39 | 23.44 | 13,673 | -0.16(-0.67%) |
Jan 12, 2024 | 23.52 | 23.63 | 23.51 | 23.60 | 16,333 | +0.11(+0.46%) |
Jan 11, 2024 | 23.38 | 23.54 | 23.38 | 23.49 | 15,247 | +0.05(+0.23%) |
Jan 10, 2024 | 23.41 | 23.60 | 23.37 | 23.44 | 37,310 | +0.00(+0.00%) |
Jan 09, 2024 | 23.44 | 23.47 | 23.27 | 23.44 | 31,502 | -0.01(-0.04%) |
Jan 08, 2024 | 23.40 | 23.48 | 23.36 | 23.45 | 22,723 | +0.05(+0.21%) |
Jan 05, 2024 | 23.41 | 23.44 | 23.36 | 23.40 | 15,702 | -0.02(-0.08%) |
Jan 04, 2024 | 23.39 | 23.49 | 23.36 | 23.42 | 16,531 | -0.01(-0.04%) |
Jan 03, 2024 | 23.34 | 23.45 | 23.29 | 23.43 | 55,277 | +0.11(+0.46%) |
Jan 02, 2024 | 23.37 | 23.37 | 23.24 | 23.32 | 37,296 | +0.00(+0.00%) |
Dec 29, 2023 | 23.27 | 23.36 | 23.22 | 23.32 | 108,511 | +0.00(+0.00%) |
Dec 28, 2023 | 23.26 | 23.38 | 23.26 | 23.32 | 35,986 | +0.02(+0.08%) |
Dec 27, 2023 | 23.43 | 23.56 | 23.28 | 23.30 | 204,642 | -0.09(-0.38%) |
Dec 26, 2023 | 23.66 | 23.68 | 23.31 | 23.39 | 53,262 | -0.10(-0.42%) |
Dec 22, 2023 | 23.39 | 23.57 | 23.39 | 23.49 | 62,892 | +0.14(+0.59%) |
Dec 21, 2023 | 23.32 | 23.48 | 23.27 | 23.35 | 96,512 | +0.06(+0.25%) |
Dec 20, 2023 | 23.48 | 23.59 | 23.23 | 23.29 | 147,192 | -0.13(-0.54%) |
Dec 19, 2023 | 23.31 | 23.57 | 23.25 | 23.42 | 68,473 | +0.01(+0.04%) |
Dec 18, 2023 | 23.82 | 23.98 | 23.28 | 23.41 | 58,895 | +0.08(+0.34%) |
Dec 15, 2023 | 23.47 | 23.78 | 23.22 | 23.33 | 64,023 | -0.04(-0.17%) |
Dec 14, 2023 | 24.27 | 24.27 | 23.30 | 23.37 | 99,054 | +0.13(+0.57%) |
Dec 13, 2023 | 23.12 | 23.32 | 22.92 | 23.24 | 268,255 | +0.20(+0.85%) |
Dec 12, 2023 | 22.94 | 23.12 | 22.83 | 23.04 | 54,391 | +0.19(+0.81%) |
Dec 11, 2023 | 23.05 | 23.12 | 22.81 | 22.86 | 108,420 | -0.20(-0.85%) |
Dec 08, 2023 | 23.19 | 23.63 | 22.87 | 23.05 | 67,087 | -0.15(-0.63%) |
Dec 07, 2023 | 23.39 | 23.39 | 23.17 | 23.20 | 33,884 | -0.03(-0.13%) |
Dec 06, 2023 | 23.42 | 23.72 | 23.16 | 23.23 | 41,453 | -0.26(-1.12%) |
Dec 05, 2023 | 23.44 | 23.64 | 23.32 | 23.49 | 14,151 | +0.09(+0.38%) |
Dec 04, 2023 | 23.53 | 23.61 | 23.30 | 23.40 | 9,814 | -0.04(-0.17%) |