Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.73 | 25.73 | 25.59 | 25.61 | 7,849 | +0.15(+0.60%) |
Feb 28, 2024 | 25.81 | 25.81 | 25.46 | 25.46 | 3,677 | -0.19(-0.72%) |
Feb 27, 2024 | 25.49 | 25.74 | 25.49 | 25.64 | 840 | +0.05(+0.19%) |
Feb 26, 2024 | 25.74 | 25.74 | 25.56 | 25.59 | 10,598 | -0.21(-0.80%) |
Feb 23, 2024 | 25.66 | 25.80 | 25.66 | 25.80 | 1,584 | +0.18(+0.70%) |
Feb 22, 2024 | 25.37 | 25.63 | 25.33 | 25.62 | 2,766 | +0.22(+0.88%) |
Feb 21, 2024 | 25.44 | 25.44 | 25.32 | 25.40 | 2,953 | -0.06(-0.25%) |
Feb 20, 2024 | 25.54 | 25.57 | 25.27 | 25.46 | 4,885 | -0.10(-0.41%) |
Feb 16, 2024 | 25.41 | 25.64 | 25.41 | 25.57 | 3,357 | -0.06(-0.24%) |
Feb 15, 2024 | 25.17 | 25.63 | 25.17 | 25.63 | 5,859 | +0.74(+2.97%) |
Feb 14, 2024 | 25.05 | 25.29 | 24.71 | 24.89 | 44,353 | -0.11(-0.42%) |
Feb 13, 2024 | 25.38 | 25.38 | 24.86 | 24.99 | 7,368 | -0.59(-2.30%) |
Feb 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 258 | +0.29(+1.14%) |
Feb 09, 2024 | 25.17 | 25.29 | 25.13 | 25.29 | 4,266 | +0.11(+0.44%) |
Feb 08, 2024 | 25.07 | 25.18 | 25.06 | 25.18 | 1,429 | +0.02(+0.09%) |
Feb 07, 2024 | 25.17 | 25.17 | 24.99 | 25.16 | 8,815 | -0.11(-0.42%) |
Feb 06, 2024 | 25.42 | 25.42 | 25.21 | 25.26 | 5,278 | +0.00(+0.01%) |
Feb 05, 2024 | 25.55 | 25.55 | 25.20 | 25.26 | 2,250 | -0.71(-2.75%) |
Feb 02, 2024 | 25.47 | 25.98 | 25.40 | 25.98 | 16,257 | +0.38(+1.47%) |
Feb 01, 2024 | 25.42 | 25.63 | 25.15 | 25.60 | 6,769 | +0.05(+0.19%) |
Jan 31, 2024 | 25.84 | 25.84 | 25.44 | 25.55 | 1,851 | -0.73(-2.79%) |
Jan 30, 2024 | 26.17 | 26.35 | 26.09 | 26.28 | 9,149 | +0.23(+0.89%) |
Jan 29, 2024 | 25.92 | 26.10 | 25.92 | 26.05 | 2,370 | +0.09(+0.33%) |
Jan 26, 2024 | 26.17 | 26.17 | 25.95 | 25.97 | 14,549 | +0.07(+0.27%) |
Jan 25, 2024 | 25.77 | 25.90 | 25.69 | 25.90 | 24,581 | +0.48(+1.87%) |
Jan 24, 2024 | 25.61 | 25.65 | 25.42 | 25.42 | 7,655 | -0.06(-0.23%) |
Jan 23, 2024 | 25.53 | 25.56 | 25.46 | 25.48 | 15,723 | +0.06(+0.23%) |
Jan 22, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 481 | +0.07(+0.26%) |
Jan 19, 2024 | 25.12 | 25.36 | 25.12 | 25.36 | 4,038 | +0.27(+1.06%) |
Jan 18, 2024 | 25.04 | 25.20 | 24.93 | 25.09 | 4,094 | +0.13(+0.52%) |
Jan 17, 2024 | 25.20 | 25.23 | 24.96 | 24.96 | 5,263 | -0.28(-1.10%) |
Jan 16, 2024 | 25.33 | 25.44 | 25.24 | 25.24 | 4,388 | -0.24(-0.94%) |
Jan 12, 2024 | 25.51 | 25.59 | 25.45 | 25.47 | 15,327 | +0.05(+0.20%) |
Jan 11, 2024 | 25.53 | 25.53 | 25.29 | 25.42 | 17,201 | -0.12(-0.47%) |
Jan 10, 2024 | 25.69 | 25.69 | 25.53 | 25.54 | 3,443 | -0.10(-0.38%) |
Jan 09, 2024 | 25.70 | 25.80 | 25.55 | 25.64 | 3,677 | -0.17(-0.64%) |
Jan 08, 2024 | 25.58 | 25.82 | 25.58 | 25.81 | 3,835 | +0.18(+0.71%) |
Jan 05, 2024 | 25.51 | 25.72 | 25.45 | 25.62 | 19,243 | +0.10(+0.39%) |
Jan 04, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 72 | -0.05(-0.18%) |
Jan 03, 2024 | 25.80 | 25.80 | 25.49 | 25.57 | 13,636 | -0.26(-1.01%) |
Jan 02, 2024 | 25.81 | 25.97 | 25.81 | 25.83 | 4,862 | +0.19(+0.73%) |
Dec 29, 2023 | 25.78 | 25.78 | 25.57 | 25.64 | 1,512 | -0.12(-0.48%) |
Dec 28, 2023 | 25.78 | 25.97 | 25.70 | 25.77 | 5,810 | -0.02(-0.09%) |
Dec 27, 2023 | 25.86 | 25.91 | 25.79 | 25.79 | 15,076 | -0.04(-0.15%) |
Dec 26, 2023 | 25.61 | 25.83 | 25.51 | 25.83 | 1,030 | +0.24(+0.95%) |
Dec 22, 2023 | 25.61 | 25.66 | 25.12 | 25.59 | 12,664 | +0.15(+0.58%) |
Dec 21, 2023 | 25.45 | 25.45 | 25.27 | 25.44 | 10,830 | +0.12(+0.49%) |
Dec 20, 2023 | 25.67 | 25.74 | 25.32 | 25.32 | 2,876 | -0.27(-1.05%) |
Dec 19, 2023 | 25.20 | 25.59 | 25.20 | 25.59 | 5,491 | +0.29(+1.13%) |
Dec 18, 2023 | 25.33 | 25.34 | 25.24 | 25.30 | 984 | +0.08(+0.30%) |
Dec 15, 2023 | 25.32 | 25.32 | 25.14 | 25.22 | 2,380 | -0.21(-0.83%) |
Dec 14, 2023 | 25.45 | 25.45 | 25.36 | 25.44 | 2,010 | +0.58(+2.31%) |
Dec 13, 2023 | 24.33 | 24.86 | 24.33 | 24.86 | 1,541 | +0.41(+1.66%) |
Dec 12, 2023 | 24.34 | 24.62 | 24.34 | 24.46 | 4,945 | -0.04(-0.17%) |
Dec 11, 2023 | 24.29 | 24.61 | 24.29 | 24.50 | 13,769 | +0.12(+0.48%) |
Dec 08, 2023 | 24.49 | 24.49 | 24.25 | 24.38 | 2,761 | +0.03(+0.13%) |
Dec 07, 2023 | 24.24 | 24.35 | 24.22 | 24.35 | 1,620 | +0.13(+0.53%) |
Dec 06, 2023 | 24.34 | 24.47 | 24.22 | 24.22 | 6,566 | -0.10(-0.40%) |
Dec 05, 2023 | 24.31 | 24.32 | 24.21 | 24.32 | 2,278 | -0.15(-0.61%) |
Dec 04, 2023 | 24.46 | 24.49 | 24.46 | 24.47 | 2,245 | -0.02(-0.10%) |