Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.30 | 25.31 | 25.27 | 25.30 | 3,471 | +0.08(+0.33%) |
Feb 28, 2024 | 25.21 | 25.22 | 25.20 | 25.22 | 2,577 | +0.08(+0.32%) |
Feb 27, 2024 | 25.17 | 25.18 | 25.14 | 25.14 | 602 | -0.04(-0.17%) |
Feb 26, 2024 | 25.17 | 25.18 | 25.17 | 25.18 | 1,184 | -0.00(-0.01%) |
Feb 23, 2024 | 25.12 | 25.18 | 25.12 | 25.18 | 1,323 | +0.07(+0.28%) |
Feb 22, 2024 | 25.14 | 25.19 | 25.11 | 25.11 | 1,067 | -0.07(-0.28%) |
Feb 21, 2024 | 25.18 | 25.18 | 25.16 | 25.18 | 2,367 | -0.04(-0.16%) |
Feb 20, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 62 | +0.02(+0.10%) |
Feb 16, 2024 | 25.19 | 25.21 | 25.19 | 25.20 | 5,458 | -0.05(-0.20%) |
Feb 15, 2024 | 25.29 | 25.29 | 25.25 | 25.25 | 3,510 | +0.04(+0.18%) |
Feb 14, 2024 | 25.21 | 25.21 | 25.19 | 25.20 | 338 | +0.12(+0.48%) |
Feb 13, 2024 | 25.15 | 25.15 | 25.08 | 25.08 | 1,950 | -0.19(-0.74%) |
Feb 12, 2024 | 25.29 | 25.29 | 25.23 | 25.27 | 3,570 | -0.01(-0.05%) |
Feb 09, 2024 | 25.28 | 25.28 | 25.24 | 25.28 | 5,509 | -0.03(-0.12%) |
Feb 08, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 969 | -0.05(-0.21%) |
Feb 07, 2024 | 25.39 | 25.40 | 25.36 | 25.36 | 3,592 | -0.04(-0.16%) |
Feb 06, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.09(+0.37%) |
Feb 05, 2024 | 25.32 | 25.34 | 25.31 | 25.31 | 127,667 | -0.15(-0.58%) |
Feb 02, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 177 | -0.29(-1.12%) |
Feb 01, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 90 | +0.06(+0.23%) |
Jan 31, 2024 | 25.69 | 25.69 | 25.63 | 25.69 | 1,210 | +0.18(+0.72%) |
Jan 30, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | -0.00(-0.01%) |
Jan 29, 2024 | 25.46 | 25.52 | 25.46 | 25.51 | 313 | +0.14(+0.55%) |
Jan 26, 2024 | 25.38 | 25.38 | 25.35 | 25.37 | 1,511 | -0.03(-0.12%) |
Jan 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 1 | +0.09(+0.36%) |
Jan 24, 2024 | 25.36 | 25.37 | 25.31 | 25.31 | 476 | -0.06(-0.24%) |
Jan 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | -0.08(-0.31%) |
Jan 22, 2024 | 25.46 | 25.48 | 25.45 | 25.45 | 2,982 | +0.02(+0.08%) |
Jan 19, 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 551 | -0.00(-0.01%) |
Jan 18, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 7 | +0.02(+0.08%) |
Jan 17, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 2 | -0.09(-0.35%) |
Jan 16, 2024 | 25.61 | 25.57 | 25.50 | 25.50 | 2,330 | -0.17(-0.66%) |
Jan 12, 2024 | 25.67 | 25.68 | 25.61 | 25.67 | 1,911 | +0.14(+0.56%) |
Jan 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 38 | +0.15(+0.59%) |
Jan 10, 2024 | 25.40 | 25.40 | 25.38 | 25.38 | 2,314 | -0.03(-0.14%) |
Jan 09, 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 1,632 | -0.03(-0.11%) |
Jan 08, 2024 | 25.46 | 25.46 | 25.44 | 25.44 | 389 | +0.07(+0.27%) |
Jan 05, 2024 | 25.39 | 25.41 | 25.37 | 25.37 | 1,637 | -0.07(-0.29%) |
Jan 04, 2024 | 25.47 | 25.47 | 25.43 | 25.44 | 1,174 | -0.14(-0.54%) |
Jan 03, 2024 | 25.45 | 25.58 | 25.45 | 25.58 | 2,509 | +0.06(+0.23%) |
Jan 02, 2024 | 25.50 | 25.54 | 25.50 | 25.52 | 4,806 | -0.05(-0.19%) |
Dec 29, 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 1,726 | -0.05(-0.18%) |
Dec 28, 2023 | 25.66 | 25.66 | 25.61 | 25.62 | 1,177 | -0.09(-0.35%) |
Dec 27, 2023 | 25.63 | 25.71 | 25.63 | 25.71 | 844 | +0.13(+0.51%) |
Dec 26, 2023 | 25.57 | 25.60 | 25.57 | 25.58 | 1,782 | -0.02(-0.08%) |
Dec 22, 2023 | 25.62 | 25.62 | 25.55 | 25.60 | 3,333 | -0.02(-0.07%) |
Dec 21, 2023 | 25.65 | 25.65 | 25.60 | 25.62 | 4,420 | -0.04(-0.14%) |
Dec 20, 2023 | 25.60 | 25.66 | 25.58 | 25.65 | 897 | +0.13(+0.50%) |
Dec 19, 2023 | 25.56 | 25.56 | 25.52 | 25.52 | 273 | +0.01(+0.03%) |
Dec 18, 2023 | 25.56 | 25.56 | 25.52 | 25.52 | 4,227 | -0.08(-0.30%) |
Dec 15, 2023 | 25.58 | 25.59 | 25.56 | 25.59 | 2,675 | -0.03(-0.12%) |
Dec 14, 2023 | 25.61 | 25.68 | 25.58 | 25.62 | 1,347 | +0.32(+1.25%) |
Dec 13, 2023 | 24.93 | 25.31 | 24.93 | 25.31 | 19,011 | +0.40(+1.60%) |
Dec 12, 2023 | 24.89 | 24.92 | 24.89 | 24.91 | 7,368 | +0.00(+0.01%) |
Dec 11, 2023 | 24.90 | 24.91 | 24.87 | 24.91 | 1,032 | -0.05(-0.22%) |
Dec 08, 2023 | 24.92 | 24.97 | 24.86 | 24.96 | 14,226 | -0.06(-0.23%) |
Dec 07, 2023 | 25.02 | 25.08 | 25.02 | 25.02 | 1,147 | -0.00(-0.01%) |
Dec 06, 2023 | 25.01 | 25.04 | 25.01 | 25.02 | 2,492 | +0.02(+0.09%) |
Dec 05, 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 1,957 | +0.11(+0.45%) |
Dec 04, 2023 | 24.93 | 24.93 | 24.86 | 24.88 | 7,571 | -0.10(-0.40%) |