Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 468,936 | +0.00(+0.00%) |
Feb 28, 2024 | 25.08 | 25.09 | 25.06 | 25.08 | 336,350 | +0.01(+0.06%) |
Feb 27, 2024 | 25.07 | 25.08 | 25.06 | 25.06 | 272,162 | -0.01(-0.06%) |
Feb 26, 2024 | 25.07 | 25.08 | 25.05 | 25.08 | 346,062 | +0.04(+0.16%) |
Feb 23, 2024 | 25.07 | 25.07 | 25.03 | 25.04 | 375,191 | +0.00(+0.00%) |
Feb 22, 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 505,046 | +0.00(+0.00%) |
Feb 21, 2024 | 25.05 | 25.05 | 25.02 | 25.04 | 398,296 | +0.00(+0.00%) |
Feb 20, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 691,317 | +0.02(+0.08%) |
Feb 16, 2024 | 25.02 | 25.02 | 25.01 | 25.02 | 395,427 | +0.02(+0.08%) |
Feb 15, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 748,846 | +0.02(+0.08%) |
Feb 14, 2024 | 24.99 | 24.99 | 24.97 | 24.98 | 353,484 | +0.01(+0.04%) |
Feb 13, 2024 | 24.97 | 25.00 | 24.95 | 24.97 | 301,699 | +0.02(+0.08%) |
Feb 12, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 338,454 | -0.01(-0.04%) |
Feb 09, 2024 | 24.95 | 24.97 | 24.93 | 24.96 | 440,240 | +0.02(+0.08%) |
Feb 08, 2024 | 24.91 | 24.95 | 24.91 | 24.94 | 362,182 | +0.03(+0.12%) |
Feb 07, 2024 | 24.92 | 24.92 | 24.90 | 24.91 | 354,410 | +0.01(+0.04%) |
Feb 06, 2024 | 24.91 | 24.91 | 24.89 | 24.90 | 432,943 | +0.02(+0.08%) |
Feb 05, 2024 | 24.89 | 24.90 | 24.88 | 24.88 | 518,931 | +0.02(+0.08%) |
Feb 02, 2024 | 24.89 | 24.89 | 24.85 | 24.86 | 854,313 | -0.01(-0.04%) |
Feb 01, 2024 | 24.87 | 24.87 | 24.84 | 24.87 | 639,400 | +0.03(+0.12%) |
Jan 31, 2024 | 24.87 | 24.87 | 24.82 | 24.84 | 308,823 | +0.01(+0.04%) |
Jan 30, 2024 | 24.87 | 24.87 | 24.83 | 24.83 | 481,676 | -0.02(-0.08%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.83 | 24.85 | 562,307 | +0.01(+0.04%) |
Jan 26, 2024 | 24.85 | 24.85 | 24.82 | 24.84 | 345,912 | +0.01(+0.04%) |
Jan 25, 2024 | 24.83 | 24.83 | 24.82 | 24.83 | 248,918 | +0.02(+0.08%) |
Jan 24, 2024 | 24.80 | 24.82 | 24.79 | 24.81 | 248,231 | +0.03(+0.12%) |
Jan 23, 2024 | 24.81 | 24.81 | 24.78 | 24.78 | 468,041 | +0.00(+0.00%) |
Jan 22, 2024 | 24.80 | 24.80 | 24.76 | 24.78 | 752,381 | +0.00(+0.00%) |
Jan 19, 2024 | 24.78 | 24.78 | 24.76 | 24.78 | 358,891 | +0.01(+0.04%) |
Jan 18, 2024 | 24.76 | 24.77 | 24.74 | 24.77 | 285,083 | +0.03(+0.12%) |
Jan 17, 2024 | 24.74 | 24.74 | 24.71 | 24.74 | 504,155 | +0.01(+0.04%) |
Jan 16, 2024 | 24.75 | 24.75 | 24.71 | 24.73 | 321,865 | +0.02(+0.08%) |
Jan 12, 2024 | 24.74 | 24.74 | 24.71 | 24.71 | 230,892 | +0.00(+0.00%) |
Jan 11, 2024 | 24.73 | 24.73 | 24.70 | 24.71 | 352,400 | +0.01(+0.06%) |
Jan 10, 2024 | 24.70 | 24.70 | 24.69 | 24.70 | 164,668 | -0.00(-0.02%) |
Jan 09, 2024 | 24.67 | 24.72 | 24.67 | 24.70 | 626,866 | +0.04(+0.16%) |
Jan 08, 2024 | 24.68 | 24.68 | 24.65 | 24.67 | 409,924 | +0.01(+0.04%) |
Jan 05, 2024 | 24.66 | 24.67 | 24.65 | 24.66 | 237,846 | +0.01(+0.04%) |
Jan 04, 2024 | 24.66 | 24.67 | 24.65 | 24.65 | 334,060 | +0.00(+0.00%) |
Jan 03, 2024 | 24.65 | 24.65 | 24.63 | 24.65 | 470,770 | -0.01(-0.04%) |
Jan 02, 2024 | 24.64 | 24.66 | 24.63 | 24.66 | 413,781 | +0.02(+0.08%) |
Dec 29, 2023 | 24.66 | 24.66 | 24.63 | 24.64 | 203,792 | +0.02(+0.08%) |
Dec 28, 2023 | 24.65 | 24.65 | 24.62 | 24.62 | 294,586 | +0.01(+0.06%) |
Dec 27, 2023 | 24.62 | 24.63 | 24.60 | 24.60 | 421,790 | -0.00(-0.01%) |
Dec 26, 2023 | 24.61 | 24.62 | 24.60 | 24.60 | 402,585 | -0.01(-0.04%) |
Dec 22, 2023 | 24.60 | 24.62 | 24.58 | 24.61 | 489,560 | +0.02(+0.08%) |
Dec 21, 2023 | 24.60 | 24.61 | 24.58 | 24.59 | 963,290 | +0.01(+0.04%) |
Dec 20, 2023 | 24.58 | 24.60 | 24.57 | 24.58 | 894,578 | +0.02(+0.08%) |
Dec 19, 2023 | 24.56 | 24.60 | 24.56 | 24.56 | 894,170 | +0.01(+0.04%) |
Dec 18, 2023 | 24.54 | 24.56 | 24.53 | 24.56 | 1,101,178 | +0.00(+0.00%) |
Dec 15, 2023 | 24.53 | 24.56 | 24.53 | 24.56 | 399,567 | +0.04(+0.16%) |
Dec 14, 2023 | 24.51 | 24.53 | 24.50 | 24.52 | 927,839 | +0.02(+0.08%) |
Dec 13, 2023 | 24.49 | 24.51 | 24.48 | 24.50 | 700,619 | +0.00(+0.00%) |
Dec 12, 2023 | 24.49 | 24.50 | 24.48 | 24.50 | 289,027 | +0.02(+0.08%) |
Dec 11, 2023 | 24.51 | 24.51 | 24.47 | 24.48 | 1,047,360 | -0.01(-0.04%) |
Dec 08, 2023 | 24.50 | 24.51 | 24.49 | 24.49 | 291,390 | -0.01(-0.04%) |
Dec 07, 2023 | 24.50 | 24.50 | 24.48 | 24.50 | 614,234 | +0.01(+0.04%) |
Dec 06, 2023 | 24.50 | 24.50 | 24.47 | 24.49 | 196,412 | +0.00(+0.00%) |
Dec 05, 2023 | 24.51 | 24.51 | 24.47 | 24.49 | 330,144 | +0.02(+0.08%) |
Dec 04, 2023 | 24.49 | 24.49 | 24.45 | 24.47 | 886,765 | -0.02(-0.08%) |