Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.98 | 25.30 | 24.94 | 25.15 | 30,563 | +0.30(+1.21%) |
Feb 28, 2024 | 25.05 | 25.12 | 24.85 | 24.85 | 23,613 | -0.15(-0.60%) |
Feb 27, 2024 | 24.79 | 25.00 | 24.79 | 25.00 | 12,614 | +0.36(+1.46%) |
Feb 26, 2024 | 24.89 | 24.99 | 24.58 | 24.64 | 15,666 | -0.19(-0.77%) |
Feb 23, 2024 | 24.72 | 25.00 | 24.72 | 24.83 | 90,207 | +0.00(+0.00%) |
Feb 22, 2024 | 24.73 | 25.10 | 24.71 | 24.83 | 14,240 | +0.10(+0.40%) |
Feb 21, 2024 | 24.79 | 24.79 | 24.33 | 24.73 | 12,195 | +0.04(+0.16%) |
Feb 20, 2024 | 24.58 | 24.79 | 24.53 | 24.69 | 11,897 | -0.11(-0.44%) |
Feb 16, 2024 | 24.80 | 0 | -0.08(-0.32%) | |||
Feb 15, 2024 | 24.35 | 25.00 | 24.35 | 24.88 | 16,832 | +0.58(+2.39%) |
Feb 14, 2024 | 24.33 | 24.33 | 24.16 | 24.30 | 5,300 | +0.40(+1.67%) |
Feb 13, 2024 | 24.30 | 24.30 | 23.60 | 23.90 | 20,290 | -0.75(-3.04%) |
Feb 12, 2024 | 24.35 | 24.78 | 24.31 | 24.65 | 35,231 | +0.43(+1.78%) |
Feb 09, 2024 | 24.03 | 24.22 | 24.00 | 24.22 | 3,380 | +0.07(+0.29%) |
Feb 08, 2024 | 23.98 | 24.21 | 23.92 | 24.15 | 10,353 | +0.02(+0.08%) |
Feb 07, 2024 | 24.21 | 24.21 | 23.70 | 24.13 | 15,118 | -0.07(-0.29%) |
Feb 06, 2024 | 24.17 | 24.23 | 24.09 | 24.20 | 15,036 | -0.11(-0.45%) |
Feb 05, 2024 | 24.24 | 24.37 | 24.17 | 24.31 | 11,387 | -0.30(-1.22%) |
Feb 02, 2024 | 23.94 | 24.68 | 23.94 | 24.61 | 16,080 | +0.25(+1.03%) |
Feb 01, 2024 | 24.81 | 24.95 | 23.80 | 24.36 | 95,113 | -0.47(-1.89%) |
Jan 31, 2024 | 25.20 | 25.43 | 24.83 | 24.83 | 39,004 | -0.74(-2.89%) |
Jan 30, 2024 | 25.36 | 25.63 | 25.36 | 25.57 | 23,454 | +0.39(+1.55%) |
Jan 29, 2024 | 25.10 | 25.25 | 24.94 | 25.18 | 8,976 | +0.15(+0.60%) |
Jan 26, 2024 | 25.00 | 25.09 | 24.98 | 25.03 | 3,770 | +0.12(+0.48%) |
Jan 25, 2024 | 24.93 | 25.15 | 24.66 | 24.91 | 13,719 | +0.03(+0.12%) |
Jan 24, 2024 | 24.75 | 25.08 | 24.75 | 24.88 | 32,725 | +0.24(+0.97%) |
Jan 23, 2024 | 24.51 | 24.70 | 24.47 | 24.64 | 2,915 | +0.00(+0.00%) |
Jan 22, 2024 | 24.38 | 24.70 | 24.38 | 24.64 | 19,293 | +0.31(+1.27%) |
Jan 19, 2024 | 23.57 | 24.35 | 23.57 | 24.33 | 60,450 | +0.72(+3.05%) |
Jan 18, 2024 | 23.78 | 23.78 | 23.32 | 23.61 | 7,809 | -0.10(-0.42%) |
Jan 17, 2024 | 23.58 | 23.78 | 23.58 | 23.71 | 7,919 | -0.09(-0.38%) |
Jan 16, 2024 | 24.04 | 24.04 | 23.64 | 23.80 | 34,299 | -0.31(-1.29%) |
Jan 15, 2024 | 24.12 | 24.15 | 24.10 | 24.11 | 9,750 | -0.10(-0.41%) |
Jan 12, 2024 | 24.49 | 24.68 | 24.04 | 24.21 | 20,790 | -0.28(-1.14%) |
Jan 11, 2024 | 24.70 | 24.70 | 24.25 | 24.49 | 74,180 | -0.34(-1.37%) |
Jan 10, 2024 | 24.69 | 24.83 | 24.60 | 24.83 | 7,779 | -0.02(-0.08%) |
Jan 09, 2024 | 25.02 | 25.02 | 24.79 | 24.85 | 9,012 | -0.29(-1.15%) |
Jan 08, 2024 | 25.00 | 25.14 | 24.74 | 25.14 | 15,991 | +0.12(+0.48%) |
Jan 05, 2024 | 24.43 | 25.23 | 24.43 | 25.02 | 38,144 | +0.43(+1.75%) |
Jan 04, 2024 | 24.38 | 24.80 | 24.38 | 24.59 | 21,100 | +0.20(+0.82%) |
Jan 03, 2024 | 24.70 | 24.70 | 24.39 | 24.39 | 14,066 | -0.63(-2.52%) |
Jan 02, 2024 | 24.49 | 25.11 | 24.48 | 25.02 | 14,355 | +0.28(+1.13%) |
Dec 29, 2023 | 24.74 | 0 | -0.14(-0.56%) | |||
Dec 28, 2023 | 24.81 | 24.90 | 24.81 | 24.88 | 16,887 | +0.11(+0.44%) |
Dec 27, 2023 | 24.00 | 24.86 | 23.72 | 24.77 | 31,359 | +0.06(+0.24%) |
Dec 22, 2023 | 24.71 | 0 | +0.06(+0.24%) | |||
Dec 21, 2023 | 24.51 | 24.72 | 24.49 | 24.65 | 26,131 | +0.25(+1.02%) |
Dec 20, 2023 | 24.94 | 25.04 | 24.40 | 24.40 | 39,215 | -0.57(-2.28%) |
Dec 19, 2023 | 24.71 | 25.03 | 24.58 | 24.97 | 44,510 | +0.26(+1.05%) |
Dec 18, 2023 | 24.98 | 25.00 | 24.69 | 24.71 | 26,922 | -0.26(-1.04%) |
Dec 15, 2023 | 25.17 | 25.20 | 24.83 | 24.97 | 76,344 | -0.19(-0.76%) |
Dec 14, 2023 | 24.54 | 25.35 | 24.54 | 25.16 | 90,813 | +1.16(+4.83%) |
Dec 13, 2023 | 23.12 | 24.00 | 23.03 | 24.00 | 39,522 | +0.95(+4.12%) |
Dec 12, 2023 | 23.27 | 23.27 | 23.00 | 23.05 | 17,127 | -0.10(-0.43%) |
Dec 11, 2023 | 23.35 | 23.35 | 23.10 | 23.15 | 47,442 | -0.08(-0.34%) |
Dec 08, 2023 | 22.82 | 23.30 | 22.82 | 23.23 | 55,357 | +0.29(+1.26%) |
Dec 07, 2023 | 22.81 | 22.97 | 22.76 | 22.94 | 21,755 | +0.28(+1.24%) |
Dec 06, 2023 | 22.77 | 23.24 | 22.65 | 22.66 | 46,250 | -0.01(-0.04%) |
Dec 05, 2023 | 22.78 | 22.82 | 22.64 | 22.67 | 16,683 | -0.31(-1.35%) |
Dec 04, 2023 | 22.74 | 23.00 | 22.70 | 22.98 | 17,163 | +0.13(+0.57%) |