Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.89 | 24.91 | 24.85 | 24.86 | 5,152,034 | +0.02(+0.08%) |
Feb 28, 2024 | 24.83 | 24.85 | 24.81 | 24.84 | 3,069,872 | +0.01(+0.04%) |
Feb 27, 2024 | 24.84 | 24.84 | 24.80 | 24.83 | 3,607,865 | +0.01(+0.04%) |
Feb 26, 2024 | 24.87 | 24.88 | 24.81 | 24.82 | 3,656,181 | -0.03(-0.12%) |
Feb 23, 2024 | 24.87 | 24.88 | 24.83 | 24.85 | 4,681,506 | +0.02(+0.08%) |
Feb 22, 2024 | 24.82 | 24.84 | 24.79 | 24.83 | 4,872,635 | +0.09(+0.36%) |
Feb 21, 2024 | 24.78 | 24.79 | 24.71 | 24.75 | 4,421,503 | -0.04(-0.16%) |
Feb 20, 2024 | 24.74 | 24.79 | 24.72 | 24.79 | 5,440,826 | +0.05(+0.20%) |
Feb 16, 2024 | 24.76 | 24.76 | 24.71 | 24.74 | 5,202,949 | -0.06(-0.24%) |
Feb 15, 2024 | 24.79 | 24.82 | 24.75 | 24.80 | 5,202,771 | +0.06(+0.24%) |
Feb 14, 2024 | 24.74 | 24.77 | 24.70 | 24.74 | 4,846,792 | +0.07(+0.28%) |
Feb 13, 2024 | 24.69 | 24.72 | 24.63 | 24.67 | 7,750,049 | -0.13(-0.52%) |
Feb 12, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 3,738,453 | -0.06(-0.24%) |
Feb 09, 2024 | 24.84 | 24.86 | 24.79 | 24.85 | 4,200,886 | +0.04(+0.16%) |
Feb 08, 2024 | 24.82 | 24.84 | 24.79 | 24.82 | 2,592,343 | +0.02(+0.08%) |
Feb 07, 2024 | 24.82 | 24.82 | 24.76 | 24.80 | 3,433,858 | +0.03(+0.12%) |
Feb 06, 2024 | 24.72 | 24.79 | 24.69 | 24.77 | 5,571,043 | +0.08(+0.32%) |
Feb 05, 2024 | 24.73 | 24.73 | 24.65 | 24.69 | 4,894,824 | -0.08(-0.32%) |
Feb 02, 2024 | 24.74 | 24.80 | 24.72 | 24.77 | 8,525,747 | -0.08(-0.32%) |
Feb 01, 2024 | 24.82 | 24.88 | 24.75 | 24.84 | 6,384,764 | +0.09(+0.38%) |
Jan 31, 2024 | 24.83 | 24.86 | 24.73 | 24.75 | 7,744,214 | -0.03(-0.12%) |
Jan 30, 2024 | 24.84 | 24.85 | 24.76 | 24.78 | 7,098,808 | -0.04(-0.16%) |
Jan 29, 2024 | 24.81 | 24.83 | 24.76 | 24.82 | 3,411,803 | +0.05(+0.20%) |
Jan 26, 2024 | 24.80 | 24.82 | 24.77 | 24.77 | 2,635,131 | -0.03(-0.12%) |
Jan 25, 2024 | 24.74 | 24.80 | 24.70 | 24.80 | 4,179,436 | +0.14(+0.56%) |
Jan 24, 2024 | 24.73 | 24.73 | 24.64 | 24.66 | 4,600,750 | +0.00(+0.00%) |
Jan 23, 2024 | 24.68 | 24.68 | 24.61 | 24.66 | 2,250,883 | +0.00(+0.00%) |
Jan 22, 2024 | 24.68 | 24.72 | 24.64 | 24.66 | 5,030,846 | +0.01(+0.04%) |
Jan 19, 2024 | 24.64 | 24.65 | 24.55 | 24.65 | 3,919,846 | +0.04(+0.16%) |
Jan 18, 2024 | 24.61 | 24.61 | 24.56 | 24.61 | 4,406,581 | +0.06(+0.24%) |
Jan 17, 2024 | 24.60 | 24.60 | 24.53 | 24.55 | 2,485,189 | -0.10(-0.40%) |
Jan 16, 2024 | 24.73 | 24.74 | 24.63 | 24.65 | 4,089,227 | -0.12(-0.48%) |
Jan 12, 2024 | 24.80 | 24.83 | 24.74 | 24.77 | 4,188,795 | +0.01(+0.04%) |
Jan 11, 2024 | 24.71 | 24.76 | 24.64 | 24.76 | 4,763,695 | +0.07(+0.28%) |
Jan 10, 2024 | 24.71 | 24.72 | 24.66 | 24.69 | 2,354,440 | +0.02(+0.08%) |
Jan 09, 2024 | 24.61 | 24.70 | 24.59 | 24.67 | 2,855,706 | +0.03(+0.12%) |
Jan 08, 2024 | 24.55 | 24.65 | 24.54 | 24.64 | 2,502,726 | +0.12(+0.48%) |
Jan 05, 2024 | 24.52 | 24.61 | 24.50 | 24.53 | 4,077,967 | +0.02(+0.08%) |
Jan 04, 2024 | 24.57 | 24.57 | 24.51 | 24.51 | 1,846,771 | -0.08(-0.32%) |
Jan 03, 2024 | 24.54 | 24.63 | 24.51 | 24.58 | 2,054,944 | -0.05(-0.20%) |
Jan 02, 2024 | 24.64 | 24.65 | 24.59 | 24.63 | 6,263,890 | -0.04(-0.16%) |
Dec 29, 2023 | 24.76 | 24.79 | 24.67 | 24.67 | 2,784,546 | -0.08(-0.32%) |
Dec 28, 2023 | 24.81 | 24.81 | 24.71 | 24.75 | 3,580,170 | -0.07(-0.28%) |
Dec 27, 2023 | 24.76 | 24.86 | 24.73 | 24.82 | 5,065,197 | +0.09(+0.36%) |
Dec 26, 2023 | 24.73 | 24.74 | 24.70 | 24.73 | 1,276,802 | +0.02(+0.08%) |
Dec 22, 2023 | 24.77 | 24.77 | 24.68 | 24.71 | 2,812,253 | -0.01(-0.04%) |
Dec 21, 2023 | 24.72 | 24.74 | 24.65 | 24.72 | 4,914,264 | +0.10(+0.40%) |
Dec 20, 2023 | 24.66 | 24.72 | 24.61 | 24.62 | 4,887,952 | -0.01(-0.04%) |
Dec 19, 2023 | 24.61 | 24.66 | 24.58 | 24.63 | 2,368,010 | +0.06(+0.24%) |
Dec 18, 2023 | 24.61 | 24.63 | 24.52 | 24.57 | 2,852,609 | +0.00(+0.01%) |
Dec 15, 2023 | 24.59 | 24.59 | 24.50 | 24.57 | 2,703,469 | -0.01(-0.04%) |
Dec 14, 2023 | 24.64 | 24.68 | 24.56 | 24.58 | 6,598,879 | +0.08(+0.32%) |
Dec 13, 2023 | 24.29 | 24.51 | 24.26 | 24.50 | 5,054,703 | +0.25(+1.05%) |
Dec 12, 2023 | 24.21 | 24.25 | 24.15 | 24.25 | 2,460,204 | +0.06(+0.24%) |
Dec 11, 2023 | 24.20 | 24.21 | 24.12 | 24.19 | 1,886,456 | -0.01(-0.04%) |
Dec 08, 2023 | 24.19 | 24.21 | 24.13 | 24.20 | 3,268,966 | -0.03(-0.12%) |
Dec 07, 2023 | 24.24 | 24.26 | 24.21 | 24.23 | 3,666,593 | +0.04(+0.16%) |
Dec 06, 2023 | 24.25 | 24.25 | 24.19 | 24.19 | 2,490,347 | +0.00(+0.00%) |
Dec 05, 2023 | 24.18 | 24.22 | 24.13 | 24.19 | 3,265,889 | +0.01(+0.04%) |
Dec 04, 2023 | 24.12 | 24.18 | 24.10 | 24.18 | 5,099,689 | -0.04(-0.16%) |