Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.56 | 25.69 | 25.50 | 25.67 | 2,341 | +0.01(+0.03%) |
Feb 28, 2024 | 25.56 | 25.74 | 25.56 | 25.66 | 1,531 | +0.00(+0.00%) |
Feb 27, 2024 | 25.51 | 25.66 | 25.51 | 25.66 | 359 | +0.11(+0.44%) |
Feb 26, 2024 | 25.55 | 25.61 | 25.53 | 25.55 | 1,790 | -0.06(-0.23%) |
Feb 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 122 | +0.12(+0.48%) |
Feb 22, 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 5,406 | +0.35(+1.39%) |
Feb 21, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 861 | +0.17(+0.67%) |
Feb 20, 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 927 | -0.03(-0.10%) |
Feb 16, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 2,090 | +0.01(+0.04%) |
Feb 15, 2024 | 24.79 | 24.99 | 24.79 | 24.99 | 918 | +0.36(+1.46%) |
Feb 14, 2024 | 24.45 | 24.63 | 24.45 | 24.63 | 804 | +0.26(+1.06%) |
Feb 13, 2024 | 24.40 | 24.53 | 24.37 | 24.37 | 940 | -0.53(-2.12%) |
Feb 12, 2024 | 24.76 | 24.93 | 24.76 | 24.90 | 515 | +0.15(+0.60%) |
Feb 09, 2024 | 24.56 | 24.75 | 24.56 | 24.75 | 539 | +0.21(+0.84%) |
Feb 08, 2024 | 24.54 | 24.65 | 24.54 | 24.54 | 952 | +0.24(+1.00%) |
Feb 07, 2024 | 24.26 | 24.39 | 24.26 | 24.30 | 2,657 | -0.02(-0.08%) |
Feb 06, 2024 | 24.05 | 24.32 | 24.05 | 24.32 | 477 | +0.20(+0.84%) |
Feb 05, 2024 | 23.92 | 24.12 | 23.92 | 24.12 | 6,251 | +0.05(+0.19%) |
Feb 02, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 462 | -0.08(-0.34%) |
Feb 01, 2024 | 23.83 | 24.15 | 23.83 | 24.15 | 7,021 | +0.45(+1.91%) |
Jan 31, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 230 | -0.13(-0.56%) |
Jan 30, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 496 | -0.01(-0.04%) |
Jan 29, 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 6,107 | +0.08(+0.34%) |
Jan 26, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 440 | +0.73(+3.16%) |
Jan 25, 2024 | 22.86 | 23.04 | 22.86 | 23.04 | 2,335 | +0.21(+0.94%) |
Jan 24, 2024 | 22.91 | 22.95 | 22.82 | 22.82 | 1,757 | +0.24(+1.07%) |
Jan 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 12 | +0.08(+0.34%) |
Jan 22, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 307 | -0.17(-0.76%) |
Jan 19, 2024 | 22.50 | 22.68 | 22.46 | 22.68 | 591 | +0.05(+0.21%) |
Jan 18, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 73 | +0.41(+1.83%) |
Jan 17, 2024 | 22.07 | 22.22 | 22.07 | 22.22 | 643 | -0.21(-0.94%) |
Jan 16, 2024 | 22.43 | 22.52 | 22.43 | 22.43 | 1,992 | -0.44(-1.92%) |
Jan 12, 2024 | 22.78 | 22.87 | 22.78 | 22.87 | 1,236 | -0.18(-0.77%) |
Jan 11, 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 413 | -0.01(-0.05%) |
Jan 10, 2024 | 22.97 | 23.06 | 22.97 | 23.06 | 1,168 | +0.08(+0.35%) |
Jan 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 80 | -0.21(-0.89%) |
Jan 08, 2024 | 22.90 | 23.18 | 22.90 | 23.18 | 599 | +0.34(+1.50%) |
Jan 05, 2024 | 22.74 | 22.98 | 22.74 | 22.84 | 568 | -0.17(-0.74%) |
Jan 04, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 485 | -0.03(-0.11%) |
Jan 03, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 757 | -0.40(-1.71%) |
Jan 02, 2024 | 23.40 | 23.44 | 23.39 | 23.44 | 658 | -0.40(-1.67%) |
Dec 29, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 100 | +0.03(+0.11%) |
Dec 28, 2023 | 23.77 | 23.82 | 23.77 | 23.81 | 513 | -0.06(-0.26%) |
Dec 27, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 36 | -0.00(-0.01%) |
Dec 26, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 178 | +0.17(+0.73%) |
Dec 22, 2023 | 23.59 | 23.74 | 23.59 | 23.70 | 507 | -0.10(-0.42%) |
Dec 21, 2023 | 23.66 | 23.80 | 23.66 | 23.80 | 597 | +0.29(+1.22%) |
Dec 20, 2023 | 23.80 | 23.83 | 23.51 | 23.51 | 656 | -0.32(-1.35%) |
Dec 19, 2023 | 23.64 | 23.84 | 23.64 | 23.84 | 394 | +0.19(+0.82%) |
Dec 18, 2023 | 23.57 | 23.67 | 23.57 | 23.64 | 3,686 | -0.06(-0.27%) |
Dec 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 200 | -0.15(-0.65%) |
Dec 14, 2023 | 23.73 | 23.89 | 23.73 | 23.86 | 1,373 | +0.34(+1.46%) |
Dec 13, 2023 | 23.33 | 23.52 | 23.20 | 23.52 | 3,932 | +0.22(+0.97%) |
Dec 12, 2023 | 23.32 | 23.32 | 23.29 | 23.29 | 289 | +0.06(+0.24%) |
Dec 11, 2023 | 23.08 | 23.24 | 23.08 | 23.24 | 954 | +0.16(+0.69%) |
Dec 08, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 100 | +0.25(+1.08%) |
Dec 07, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 34 | +0.07(+0.31%) |
Dec 06, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 19 | +0.01(+0.04%) |
Dec 05, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 43 | +0.01(+0.05%) |
Dec 04, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 134 | -0.06(-0.26%) |