Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.10 | 23.14 | 23.10 | 23.13 | 110,996 | +0.04(+0.17%) |
Feb 28, 2024 | 23.07 | 23.10 | 23.07 | 23.09 | 232,331 | +0.05(+0.21%) |
Feb 27, 2024 | 23.05 | 23.08 | 23.04 | 23.04 | 154,838 | -0.01(-0.04%) |
Feb 26, 2024 | 23.06 | 23.06 | 23.03 | 23.05 | 155,541 | +0.01(+0.04%) |
Feb 23, 2024 | 23.03 | 23.06 | 23.02 | 23.04 | 154,441 | +0.01(+0.04%) |
Feb 22, 2024 | 23.06 | 23.07 | 23.01 | 23.03 | 295,616 | -0.03(-0.13%) |
Feb 21, 2024 | 23.11 | 23.11 | 23.06 | 23.06 | 202,566 | -0.02(-0.08%) |
Feb 20, 2024 | 23.09 | 23.10 | 23.08 | 23.08 | 189,759 | +0.01(+0.04%) |
Feb 16, 2024 | 23.04 | 23.07 | 23.04 | 23.07 | 222,470 | -0.02(-0.08%) |
Feb 15, 2024 | 23.10 | 23.11 | 23.09 | 23.09 | 144,384 | +0.04(+0.17%) |
Feb 14, 2024 | 23.10 | 23.10 | 23.05 | 23.05 | 577,107 | +0.05(+0.21%) |
Feb 13, 2024 | 23.03 | 23.05 | 23.00 | 23.00 | 216,659 | -0.08(-0.34%) |
Feb 12, 2024 | 23.08 | 23.09 | 23.07 | 23.08 | 201,191 | +0.01(+0.04%) |
Feb 09, 2024 | 23.07 | 23.10 | 23.07 | 23.07 | 102,059 | -0.02(-0.08%) |
Feb 08, 2024 | 23.09 | 23.11 | 23.09 | 23.09 | 184,974 | -0.01(-0.04%) |
Feb 07, 2024 | 23.11 | 23.14 | 23.10 | 23.10 | 129,894 | -0.03(-0.13%) |
Feb 06, 2024 | 23.08 | 23.15 | 23.08 | 23.13 | 143,936 | +0.06(+0.25%) |
Feb 05, 2024 | 23.08 | 23.09 | 23.04 | 23.07 | 174,811 | -0.03(-0.13%) |
Feb 02, 2024 | 23.13 | 23.14 | 23.09 | 23.10 | 183,421 | -0.14(-0.59%) |
Feb 01, 2024 | 23.28 | 23.31 | 23.24 | 23.24 | 252,156 | -0.01(-0.04%) |
Jan 31, 2024 | 23.23 | 23.26 | 23.20 | 23.25 | 275,702 | +0.09(+0.38%) |
Jan 30, 2024 | 23.19 | 23.20 | 23.15 | 23.16 | 279,720 | -0.04(-0.17%) |
Jan 29, 2024 | 23.17 | 23.20 | 23.16 | 23.20 | 425,041 | +0.07(+0.30%) |
Jan 26, 2024 | 23.15 | 23.15 | 23.13 | 23.13 | 422,395 | +0.00(+0.00%) |
Jan 25, 2024 | 23.13 | 23.15 | 23.12 | 23.13 | 122,145 | +0.05(+0.21%) |
Jan 24, 2024 | 23.14 | 23.15 | 23.08 | 23.08 | 436,025 | -0.03(-0.13%) |
Jan 23, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 169,893 | -0.04(-0.17%) |
Jan 22, 2024 | 23.14 | 23.16 | 23.14 | 23.15 | 332,076 | +0.01(+0.04%) |
Jan 19, 2024 | 23.12 | 23.14 | 23.10 | 23.14 | 197,906 | +0.00(+0.00%) |
Jan 18, 2024 | 23.12 | 23.15 | 23.12 | 23.14 | 224,790 | +0.02(+0.08%) |
Jan 17, 2024 | 23.12 | 23.13 | 23.10 | 23.12 | 289,313 | -0.06(-0.25%) |
Jan 16, 2024 | 23.20 | 23.24 | 23.17 | 23.18 | 180,586 | -0.08(-0.34%) |
Jan 12, 2024 | 23.20 | 23.26 | 23.20 | 23.26 | 396,836 | +0.09(+0.38%) |
Jan 11, 2024 | 23.13 | 23.18 | 23.12 | 23.17 | 368,741 | +0.09(+0.38%) |
Jan 10, 2024 | 23.10 | 23.11 | 23.07 | 23.08 | 136,685 | -0.01(-0.04%) |
Jan 09, 2024 | 23.09 | 23.11 | 23.08 | 23.09 | 151,356 | -0.01(-0.04%) |
Jan 08, 2024 | 23.06 | 23.13 | 23.06 | 23.10 | 293,652 | +0.04(+0.17%) |
Jan 05, 2024 | 23.06 | 23.13 | 23.06 | 23.06 | 225,537 | -0.04(-0.17%) |
Jan 04, 2024 | 23.09 | 23.11 | 23.08 | 23.10 | 318,265 | -0.04(-0.17%) |
Jan 03, 2024 | 23.07 | 23.15 | 23.04 | 23.14 | 253,008 | +0.01(+0.04%) |
Jan 02, 2024 | 23.10 | 23.14 | 23.10 | 23.13 | 258,066 | -0.01(-0.04%) |
Dec 29, 2023 | 23.11 | 23.16 | 23.11 | 23.14 | 311,426 | -0.01(-0.04%) |
Dec 28, 2023 | 23.17 | 23.19 | 23.14 | 23.15 | 727,921 | -0.03(-0.13%) |
Dec 27, 2023 | 23.17 | 23.20 | 23.15 | 23.18 | 856,562 | +0.03(+0.13%) |
Dec 26, 2023 | 23.13 | 23.16 | 23.11 | 23.15 | 566,668 | +0.01(+0.04%) |
Dec 22, 2023 | 23.17 | 23.17 | 23.12 | 23.14 | 586,080 | -0.01(-0.04%) |
Dec 21, 2023 | 23.17 | 23.19 | 23.13 | 23.15 | 489,265 | +0.00(+0.00%) |
Dec 20, 2023 | 23.14 | 23.16 | 23.11 | 23.15 | 700,949 | +0.05(+0.21%) |
Dec 19, 2023 | 23.11 | 23.14 | 23.09 | 23.10 | 588,348 | +0.00(+0.00%) |
Dec 18, 2023 | 23.12 | 23.13 | 23.10 | 23.10 | 516,550 | -0.03(-0.13%) |
Dec 15, 2023 | 23.10 | 23.13 | 23.10 | 23.13 | 533,067 | -0.03(-0.13%) |
Dec 14, 2023 | 23.12 | 23.19 | 23.12 | 23.16 | 467,482 | +0.14(+0.60%) |
Dec 13, 2023 | 22.82 | 23.03 | 22.82 | 23.02 | 1,143,807 | +0.23(+0.99%) |
Dec 12, 2023 | 22.81 | 22.82 | 22.79 | 22.80 | 662,385 | -0.01(-0.04%) |
Dec 11, 2023 | 22.80 | 22.83 | 22.79 | 22.81 | 638,550 | -0.02(-0.09%) |
Dec 08, 2023 | 22.82 | 22.84 | 22.80 | 22.83 | 321,796 | -0.04(-0.17%) |
Dec 07, 2023 | 22.87 | 22.89 | 22.87 | 22.87 | 569,655 | +0.01(+0.04%) |
Dec 06, 2023 | 22.87 | 22.88 | 22.85 | 22.86 | 473,500 | -0.02(-0.09%) |
Dec 05, 2023 | 22.87 | 22.91 | 22.87 | 22.88 | 1,249,079 | +0.01(+0.06%) |
Dec 04, 2023 | 22.86 | 22.88 | 22.84 | 22.86 | 691,748 | -0.05(-0.23%) |