Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 18,733 | +0.05(+0.20%) |
Feb 28, 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 10,065 | -0.16(-0.63%) |
Feb 27, 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 14,763 | +0.06(+0.24%) |
Feb 26, 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 9,451 | -0.18(-0.70%) |
Feb 23, 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 5,903 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.61 | 25.30 | 25.41 | 26,764 | +0.29(+1.13%) |
Feb 21, 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 8,105 | -0.28(-1.10%) |
Feb 20, 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 9,774 | +0.12(+0.47%) |
Feb 16, 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 18,901 | +0.17(+0.68%) |
Feb 15, 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 6,126 | -0.01(-0.04%) |
Feb 14, 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 4,706 | +0.41(+1.66%) |
Feb 13, 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 10,338 | -0.33(-1.32%) |
Feb 12, 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 8,058 | -0.02(-0.09%) |
Feb 09, 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 6,537 | +0.08(+0.33%) |
Feb 08, 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 19,277 | -0.06(-0.24%) |
Feb 07, 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 8,912 | +0.23(+0.93%) |
Feb 06, 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 16,107 | +0.25(+1.02%) |
Feb 05, 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 28,182 | -0.03(-0.12%) |
Feb 02, 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 9,908 | +0.05(+0.20%) |
Feb 01, 2024 | 24.44 | 24.56 | 24.34 | 24.55 | 5,211 | +0.38(+1.56%) |
Jan 31, 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 25,394 | -0.07(-0.28%) |
Jan 30, 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 4,916 | -0.12(-0.49%) |
Jan 29, 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 4,524 | +0.13(+0.54%) |
Jan 26, 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 18,912 | +0.23(+0.96%) |
Jan 25, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 19,546 | -0.16(-0.66%) |
Jan 24, 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 16,868 | +0.27(+1.13%) |
Jan 23, 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 16,610 | -0.15(-0.62%) |
Jan 22, 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 6,625 | -0.09(-0.37%) |
Jan 19, 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 6,560 | +0.45(+1.90%) |
Jan 18, 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 6,274 | -0.06(-0.25%) |
Jan 17, 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 14,478 | -0.18(-0.75%) |
Jan 16, 2024 | 24.07 | 24.05 | 23.88 | 23.92 | 10,908 | -0.45(-1.85%) |
Jan 12, 2024 | 24.40 | 24.40 | 24.29 | 24.37 | 190,523 | +0.22(+0.91%) |
Jan 11, 2024 | 24.20 | 24.26 | 24.12 | 24.15 | 13,529 | -0.06(-0.25%) |
Jan 10, 2024 | 24.08 | 24.22 | 24.08 | 24.21 | 15,884 | +0.17(+0.71%) |
Jan 09, 2024 | 24.04 | 24.20 | 24.04 | 24.04 | 5,423 | -0.30(-1.23%) |
Jan 08, 2024 | 24.12 | 24.38 | 24.12 | 24.34 | 17,264 | +0.18(+0.74%) |
Jan 05, 2024 | 24.24 | 24.41 | 24.16 | 24.16 | 10,653 | +0.01(+0.04%) |
Jan 04, 2024 | 24.07 | 24.27 | 24.07 | 24.15 | 16,409 | +0.18(+0.75%) |
Jan 03, 2024 | 24.02 | 24.23 | 23.90 | 23.97 | 15,475 | -0.32(-1.32%) |
Jan 02, 2024 | 24.43 | 24.47 | 24.29 | 24.29 | 7,323 | -0.29(-1.18%) |
Dec 29, 2023 | 24.64 | 24.64 | 24.34 | 24.58 | 8,664 | +0.05(+0.20%) |
Dec 28, 2023 | 24.44 | 24.66 | 24.44 | 24.53 | 16,050 | +0.17(+0.70%) |
Dec 27, 2023 | 24.47 | 24.60 | 24.27 | 24.36 | 15,206 | -0.05(-0.23%) |
Dec 26, 2023 | 24.35 | 24.45 | 24.27 | 24.41 | 20,569 | +0.20(+0.85%) |
Dec 22, 2023 | 24.19 | 24.27 | 24.07 | 24.21 | 24,465 | +0.05(+0.23%) |
Dec 21, 2023 | 24.01 | 24.16 | 23.97 | 24.16 | 10,636 | +0.50(+2.10%) |
Dec 20, 2023 | 23.99 | 23.99 | 23.64 | 23.66 | 7,116 | -0.39(-1.62%) |
Dec 19, 2023 | 24.00 | 24.19 | 23.98 | 24.05 | 19,756 | -0.01(-0.04%) |
Dec 18, 2023 | 24.00 | 24.06 | 23.89 | 24.06 | 9,313 | +0.18(+0.75%) |
Dec 15, 2023 | 23.93 | 24.12 | 23.88 | 23.88 | 9,655 | -0.28(-1.15%) |
Dec 14, 2023 | 23.98 | 24.16 | 23.96 | 24.16 | 11,124 | +0.48(+2.01%) |
Dec 13, 2023 | 23.37 | 23.78 | 23.26 | 23.68 | 8,856 | +0.20(+0.85%) |
Dec 12, 2023 | 23.42 | 23.51 | 23.29 | 23.48 | 6,835 | +0.01(+0.04%) |
Dec 11, 2023 | 23.36 | 23.57 | 23.34 | 23.47 | 4,553 | +0.03(+0.13%) |
Dec 08, 2023 | 23.30 | 23.47 | 23.30 | 23.44 | 5,783 | +0.07(+0.30%) |
Dec 07, 2023 | 23.37 | 23.53 | 23.35 | 23.37 | 5,134 | +0.06(+0.26%) |
Dec 06, 2023 | 23.44 | 23.48 | 23.31 | 23.31 | 2,645 | -0.11(-0.47%) |
Dec 05, 2023 | 23.31 | 23.45 | 23.25 | 23.42 | 10,980 | +0.13(+0.55%) |
Dec 04, 2023 | 23.31 | 23.38 | 23.15 | 23.29 | 16,637 | -0.19(-0.80%) |