Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 2,520 | +0.10(+0.43%) |
Feb 28, 2024 | 22.88 | 23.00 | 22.86 | 23.00 | 2,290 | +0.00(+0.00%) |
Feb 27, 2024 | 22.94 | 23.00 | 22.88 | 23.00 | 5,857 | +0.00(+0.00%) |
Feb 26, 2024 | 22.87 | 23.00 | 22.85 | 23.00 | 6,013 | +0.08(+0.34%) |
Feb 23, 2024 | 22.96 | 23.02 | 22.84 | 22.93 | 3,873 | -0.14(-0.60%) |
Feb 22, 2024 | 22.96 | 23.15 | 22.95 | 23.06 | 2,123 | +0.10(+0.43%) |
Feb 21, 2024 | 22.93 | 22.96 | 22.89 | 22.96 | 4,197 | +0.04(+0.17%) |
Feb 20, 2024 | 22.89 | 22.93 | 22.87 | 22.93 | 2,861 | +0.05(+0.22%) |
Feb 16, 2024 | 22.90 | 22.97 | 22.87 | 22.88 | 2,292 | -0.09(-0.39%) |
Feb 15, 2024 | 22.89 | 23.03 | 22.89 | 22.96 | 1,467 | +0.06(+0.27%) |
Feb 14, 2024 | 23.01 | 23.21 | 22.90 | 22.90 | 8,139 | +0.10(+0.46%) |
Feb 13, 2024 | 22.77 | 22.99 | 22.72 | 22.80 | 6,622 | +0.03(+0.15%) |
Feb 12, 2024 | 23.05 | 23.05 | 22.73 | 22.76 | 7,977 | -0.22(-0.96%) |
Feb 09, 2024 | 22.90 | 22.98 | 22.90 | 22.98 | 1,642 | +0.14(+0.60%) |
Feb 08, 2024 | 22.69 | 22.85 | 22.69 | 22.85 | 1,152 | -0.22(-0.97%) |
Feb 07, 2024 | 22.70 | 23.07 | 22.70 | 23.07 | 6,447 | +0.22(+0.98%) |
Feb 06, 2024 | 22.86 | 22.86 | 22.84 | 22.85 | 1,150 | +0.00(+0.00%) |
Feb 05, 2024 | 22.86 | 23.03 | 22.85 | 22.85 | 1,753 | -0.18(-0.76%) |
Feb 02, 2024 | 22.89 | 23.02 | 22.84 | 23.02 | 7,377 | +0.12(+0.51%) |
Feb 01, 2024 | 22.93 | 22.96 | 22.84 | 22.90 | 5,914 | -0.00(-0.01%) |
Jan 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 674 | -0.04(-0.18%) |
Jan 30, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 417 | -0.01(-0.02%) |
Jan 29, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 2,162 | +0.09(+0.39%) |
Jan 26, 2024 | 22.94 | 22.94 | 22.87 | 22.87 | 1,898 | +0.04(+0.17%) |
Jan 25, 2024 | 22.92 | 22.93 | 22.81 | 22.83 | 4,015 | -0.06(-0.26%) |
Jan 24, 2024 | 22.91 | 22.91 | 22.89 | 22.89 | 820 | +0.00(+0.00%) |
Jan 23, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 1,622 | +0.09(+0.39%) |
Jan 22, 2024 | 22.81 | 22.86 | 22.80 | 22.80 | 5,585 | -0.07(-0.30%) |
Jan 19, 2024 | 22.83 | 22.87 | 22.81 | 22.87 | 4,933 | +0.06(+0.28%) |
Jan 18, 2024 | 22.88 | 22.88 | 22.80 | 22.80 | 4,627 | +0.04(+0.19%) |
Jan 17, 2024 | 22.72 | 22.88 | 22.69 | 22.76 | 1,865 | +0.04(+0.17%) |
Jan 16, 2024 | 22.71 | 22.79 | 22.71 | 22.72 | 1,822 | +0.11(+0.48%) |
Jan 12, 2024 | 22.53 | 22.66 | 22.53 | 22.61 | 3,762 | +0.01(+0.04%) |
Jan 11, 2024 | 22.53 | 22.61 | 22.53 | 22.60 | 2,413 | +0.03(+0.13%) |
Jan 10, 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 1,140 | -0.04(-0.17%) |
Jan 09, 2024 | 22.54 | 22.71 | 22.52 | 22.61 | 10,965 | +0.07(+0.31%) |
Jan 08, 2024 | 22.54 | 22.56 | 22.51 | 22.54 | 2,130 | +0.08(+0.33%) |
Jan 05, 2024 | 22.54 | 22.54 | 22.47 | 22.47 | 522 | +0.06(+0.28%) |
Jan 04, 2024 | 22.37 | 22.49 | 22.37 | 22.40 | 3,109 | -0.08(-0.37%) |
Jan 03, 2024 | 22.51 | 22.51 | 22.37 | 22.48 | 3,546 | -0.03(-0.13%) |
Jan 02, 2024 | 22.27 | 22.51 | 22.27 | 22.51 | 16,516 | +0.24(+1.09%) |
Dec 29, 2023 | 22.25 | 22.37 | 22.24 | 22.27 | 4,671 | -0.02(-0.09%) |
Dec 28, 2023 | 22.47 | 22.47 | 22.23 | 22.29 | 8,163 | -0.15(-0.65%) |
Dec 27, 2023 | 22.32 | 22.47 | 22.32 | 22.44 | 3,192 | +0.10(+0.44%) |
Dec 26, 2023 | 22.34 | 22.46 | 22.20 | 22.34 | 1,823 | -0.03(-0.13%) |
Dec 22, 2023 | 22.29 | 22.40 | 22.19 | 22.37 | 3,515 | +0.08(+0.35%) |
Dec 21, 2023 | 22.45 | 22.46 | 22.29 | 22.29 | 2,148 | -0.05(-0.23%) |
Dec 20, 2023 | 22.32 | 22.47 | 22.22 | 22.34 | 10,310 | -0.09(-0.42%) |
Dec 19, 2023 | 22.34 | 22.44 | 22.28 | 22.44 | 9,648 | +0.08(+0.37%) |
Dec 18, 2023 | 22.28 | 22.35 | 22.27 | 22.35 | 1,690 | +0.08(+0.37%) |
Dec 15, 2023 | 22.36 | 22.36 | 22.19 | 22.27 | 13,710 | -0.01(-0.04%) |
Dec 14, 2023 | 22.30 | 22.36 | 22.23 | 22.28 | 3,350 | +0.08(+0.35%) |
Dec 13, 2023 | 22.19 | 22.31 | 22.08 | 22.20 | 5,280 | -0.11(-0.48%) |
Dec 12, 2023 | 22.22 | 22.31 | 22.19 | 22.31 | 5,524 | +0.01(+0.04%) |
Dec 11, 2023 | 22.34 | 22.34 | 22.25 | 22.30 | 4,956 | +0.01(+0.04%) |
Dec 08, 2023 | 22.29 | 22.32 | 22.24 | 22.29 | 2,175 | -0.05(-0.22%) |
Dec 07, 2023 | 22.35 | 22.39 | 22.29 | 22.34 | 17,167 | -0.06(-0.26%) |
Dec 06, 2023 | 22.23 | 22.50 | 22.23 | 22.40 | 7,373 | -0.09(-0.39%) |
Dec 05, 2023 | 22.53 | 22.53 | 22.21 | 22.48 | 2,774 | +0.00(+0.00%) |
Dec 04, 2023 | 22.47 | 22.48 | 22.19 | 22.48 | 6,221 | +0.00(+0.00%) |