Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.70 | 25.70 | 25.52 | 25.59 | 15,019 | +0.08(+0.31%) |
Feb 28, 2024 | 25.51 | 25.56 | 25.48 | 25.51 | 17,704 | -0.29(-1.12%) |
Feb 27, 2024 | 25.80 | 25.84 | 25.78 | 25.80 | 12,764 | -0.05(-0.19%) |
Feb 26, 2024 | 25.81 | 25.85 | 25.79 | 25.85 | 12,544 | -0.08(-0.32%) |
Feb 23, 2024 | 26.01 | 26.03 | 25.87 | 25.93 | 44,096 | -0.01(-0.02%) |
Feb 22, 2024 | 25.90 | 25.98 | 25.83 | 25.94 | 28,963 | +0.28(+1.09%) |
Feb 21, 2024 | 25.60 | 25.81 | 25.51 | 25.66 | 21,379 | +0.03(+0.12%) |
Feb 20, 2024 | 25.67 | 25.73 | 25.56 | 25.63 | 14,941 | +0.14(+0.55%) |
Feb 16, 2024 | 25.55 | 25.60 | 25.49 | 25.49 | 27,497 | -0.05(-0.20%) |
Feb 15, 2024 | 25.46 | 25.56 | 25.44 | 25.54 | 14,537 | +0.10(+0.40%) |
Feb 14, 2024 | 25.34 | 25.45 | 25.32 | 25.44 | 28,784 | +0.43(+1.72%) |
Feb 13, 2024 | 25.12 | 25.18 | 24.94 | 25.01 | 25,737 | -0.43(-1.69%) |
Feb 12, 2024 | 25.35 | 25.55 | 25.33 | 25.44 | 56,881 | +0.16(+0.63%) |
Feb 09, 2024 | 25.15 | 25.31 | 25.11 | 25.28 | 17,380 | +0.16(+0.64%) |
Feb 08, 2024 | 25.07 | 25.14 | 25.00 | 25.12 | 33,536 | -0.11(-0.44%) |
Feb 07, 2024 | 25.11 | 25.23 | 25.11 | 25.23 | 6,570 | +0.11(+0.44%) |
Feb 06, 2024 | 24.96 | 25.13 | 24.92 | 25.12 | 16,513 | +0.39(+1.58%) |
Feb 05, 2024 | 24.64 | 24.73 | 24.60 | 24.73 | 14,196 | +0.01(+0.06%) |
Feb 02, 2024 | 24.65 | 24.73 | 24.61 | 24.71 | 24,728 | +0.01(+0.06%) |
Feb 01, 2024 | 24.63 | 24.74 | 24.62 | 24.70 | 20,889 | +0.20(+0.82%) |
Jan 31, 2024 | 24.53 | 24.83 | 24.45 | 24.50 | 22,237 | -0.11(-0.47%) |
Jan 30, 2024 | 24.57 | 24.61 | 24.53 | 24.61 | 42,618 | -0.18(-0.73%) |
Jan 29, 2024 | 24.91 | 24.91 | 24.65 | 24.80 | 54,208 | -0.05(-0.22%) |
Jan 26, 2024 | 24.78 | 24.92 | 24.78 | 24.85 | 42,878 | -0.02(-0.08%) |
Jan 25, 2024 | 24.93 | 24.93 | 24.78 | 24.87 | 38,230 | +0.00(+0.00%) |
Jan 24, 2024 | 24.96 | 24.98 | 24.86 | 24.87 | 32,626 | +0.15(+0.61%) |
Jan 23, 2024 | 24.62 | 24.72 | 24.60 | 24.72 | 13,383 | +0.15(+0.61%) |
Jan 22, 2024 | 24.45 | 24.66 | 24.45 | 24.57 | 33,206 | -0.15(-0.61%) |
Jan 19, 2024 | 24.51 | 24.72 | 24.46 | 24.72 | 36,188 | +0.26(+1.06%) |
Jan 18, 2024 | 24.37 | 24.46 | 24.32 | 24.46 | 31,516 | +0.28(+1.15%) |
Jan 17, 2024 | 24.11 | 24.18 | 24.08 | 24.18 | 27,520 | -0.30(-1.22%) |
Jan 16, 2024 | 24.62 | 24.70 | 24.47 | 24.48 | 24,038 | -0.50(-2.00%) |
Jan 12, 2024 | 25.10 | 25.15 | 24.97 | 24.98 | 46,090 | +0.03(+0.12%) |
Jan 11, 2024 | 24.83 | 24.97 | 24.80 | 24.95 | 50,531 | +0.12(+0.48%) |
Jan 10, 2024 | 24.84 | 24.88 | 24.81 | 24.83 | 28,848 | -0.04(-0.16%) |
Jan 09, 2024 | 24.83 | 24.92 | 24.82 | 24.87 | 43,867 | -0.25(-1.00%) |
Jan 08, 2024 | 24.87 | 25.13 | 24.87 | 25.12 | 37,025 | +0.11(+0.44%) |
Jan 05, 2024 | 25.02 | 25.17 | 24.96 | 25.01 | 19,494 | -0.03(-0.12%) |
Jan 04, 2024 | 25.03 | 25.13 | 24.98 | 25.04 | 26,495 | +0.04(+0.16%) |
Jan 03, 2024 | 24.88 | 25.05 | 24.88 | 25.00 | 20,316 | -0.09(-0.36%) |
Jan 02, 2024 | 25.16 | 25.25 | 25.05 | 25.09 | 33,955 | -0.31(-1.22%) |
Dec 29, 2023 | 25.34 | 25.48 | 25.34 | 25.40 | 74,628 | +0.01(+0.04%) |
Dec 28, 2023 | 25.41 | 25.50 | 25.38 | 25.39 | 53,635 | +0.21(+0.82%) |
Dec 27, 2023 | 25.19 | 25.28 | 25.13 | 25.18 | 176,108 | +0.04(+0.16%) |
Dec 26, 2023 | 25.10 | 25.19 | 25.09 | 25.14 | 52,250 | +0.25(+1.00%) |
Dec 22, 2023 | 24.82 | 25.06 | 24.82 | 24.90 | 109,907 | -0.14(-0.55%) |
Dec 21, 2023 | 24.90 | 25.04 | 24.90 | 25.04 | 125,890 | +0.44(+1.77%) |
Dec 20, 2023 | 24.90 | 24.95 | 24.59 | 24.60 | 202,827 | -0.49(-1.94%) |
Dec 19, 2023 | 24.93 | 25.10 | 24.93 | 25.09 | 160,267 | +0.28(+1.12%) |
Dec 18, 2023 | 24.81 | 24.83 | 24.73 | 24.81 | 95,111 | -0.06(-0.24%) |
Dec 15, 2023 | 24.92 | 25.09 | 24.87 | 24.87 | 22,394 | -0.10(-0.40%) |
Dec 14, 2023 | 24.84 | 25.06 | 24.84 | 24.97 | 46,941 | +0.31(+1.25%) |
Dec 13, 2023 | 24.28 | 24.67 | 23.57 | 24.66 | 223,647 | +0.34(+1.39%) |
Dec 12, 2023 | 24.25 | 24.59 | 24.16 | 24.32 | 79,867 | -0.01(-0.04%) |
Dec 11, 2023 | 24.18 | 24.36 | 24.18 | 24.33 | 84,376 | +0.16(+0.66%) |
Dec 08, 2023 | 24.15 | 24.22 | 24.12 | 24.17 | 49,701 | -0.01(-0.04%) |
Dec 07, 2023 | 24.07 | 24.19 | 24.07 | 24.18 | 65,713 | +0.12(+0.49%) |
Dec 06, 2023 | 24.24 | 24.24 | 24.06 | 24.06 | 37,550 | -0.10(-0.41%) |
Dec 05, 2023 | 24.07 | 24.17 | 24.05 | 24.16 | 30,976 | -0.11(-0.45%) |
Dec 04, 2023 | 24.37 | 24.37 | 24.24 | 24.27 | 15,969 | -0.22(-0.89%) |