Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.13 | 26.19 | 26.09 | 26.11 | 1,316,378 | +0.01(+0.04%) |
Feb 28, 2024 | 26.07 | 26.13 | 26.05 | 26.10 | 615,173 | +0.04(+0.15%) |
Feb 27, 2024 | 26.06 | 26.06 | 25.98 | 26.06 | 1,170,824 | +0.03(+0.11%) |
Feb 26, 2024 | 26.11 | 26.13 | 26.03 | 26.03 | 656,450 | -0.12(-0.45%) |
Feb 23, 2024 | 26.13 | 26.16 | 26.10 | 26.15 | 325,956 | +0.05(+0.19%) |
Feb 22, 2024 | 26.02 | 26.14 | 26.02 | 26.10 | 523,183 | +0.05(+0.19%) |
Feb 21, 2024 | 26.08 | 26.10 | 25.98 | 26.05 | 914,445 | -0.01(-0.04%) |
Feb 20, 2024 | 26.02 | 26.09 | 26.00 | 26.06 | 1,159,404 | +0.01(+0.04%) |
Feb 16, 2024 | 26.02 | 26.07 | 26.00 | 26.05 | 1,728,834 | -0.06(-0.23%) |
Feb 15, 2024 | 26.10 | 26.15 | 26.05 | 26.11 | 1,764,410 | +0.09(+0.34%) |
Feb 14, 2024 | 26.02 | 26.05 | 25.98 | 26.02 | 1,032,956 | +0.10(+0.38%) |
Feb 13, 2024 | 25.96 | 26.01 | 25.88 | 25.92 | 875,604 | -0.21(-0.79%) |
Feb 12, 2024 | 26.20 | 26.21 | 26.10 | 26.13 | 397,127 | -0.02(-0.07%) |
Feb 09, 2024 | 26.12 | 26.17 | 26.09 | 26.15 | 663,250 | +0.02(+0.08%) |
Feb 08, 2024 | 26.10 | 26.16 | 26.06 | 26.13 | 821,823 | +0.04(+0.15%) |
Feb 07, 2024 | 26.10 | 26.12 | 26.04 | 26.09 | 601,471 | +0.04(+0.15%) |
Feb 06, 2024 | 26.00 | 26.10 | 25.97 | 26.05 | 853,531 | +0.08(+0.30%) |
Feb 05, 2024 | 26.04 | 26.04 | 25.92 | 25.97 | 931,745 | -0.16(-0.60%) |
Feb 02, 2024 | 26.08 | 26.16 | 26.08 | 26.13 | 1,064,334 | -0.14(-0.52%) |
Feb 01, 2024 | 26.22 | 26.28 | 26.16 | 26.26 | 1,506,946 | +0.10(+0.38%) |
Jan 31, 2024 | 26.23 | 26.28 | 26.13 | 26.16 | 704,569 | -0.04(-0.15%) |
Jan 30, 2024 | 26.24 | 26.24 | 26.13 | 26.20 | 371,120 | -0.05(-0.19%) |
Jan 29, 2024 | 26.22 | 26.25 | 26.16 | 26.25 | 515,942 | +0.05(+0.19%) |
Jan 26, 2024 | 26.19 | 26.25 | 26.18 | 26.20 | 971,111 | +0.02(+0.07%) |
Jan 25, 2024 | 26.11 | 26.18 | 26.07 | 26.18 | 1,007,816 | +0.16(+0.60%) |
Jan 24, 2024 | 26.12 | 26.12 | 25.97 | 26.03 | 947,222 | +0.00(+0.00%) |
Jan 23, 2024 | 26.01 | 26.05 | 25.97 | 26.03 | 973,901 | -0.00(-0.02%) |
Jan 22, 2024 | 26.05 | 26.08 | 26.01 | 26.03 | 447,838 | +0.03(+0.13%) |
Jan 19, 2024 | 25.95 | 26.01 | 25.88 | 26.00 | 523,890 | +0.01(+0.04%) |
Jan 18, 2024 | 25.98 | 25.99 | 25.90 | 25.99 | 798,895 | +0.03(+0.11%) |
Jan 17, 2024 | 25.95 | 25.96 | 25.89 | 25.96 | 369,011 | -0.09(-0.34%) |
Jan 16, 2024 | 26.09 | 26.11 | 25.99 | 26.05 | 2,020,444 | -0.12(-0.45%) |
Jan 12, 2024 | 26.13 | 26.19 | 26.12 | 26.16 | 789,475 | +0.06(+0.23%) |
Jan 11, 2024 | 26.01 | 26.10 | 25.94 | 26.10 | 383,081 | +0.11(+0.41%) |
Jan 10, 2024 | 25.97 | 26.03 | 25.97 | 26.00 | 1,135,649 | +0.06(+0.23%) |
Jan 09, 2024 | 25.81 | 25.95 | 25.80 | 25.94 | 786,621 | +0.15(+0.57%) |
Jan 08, 2024 | 25.69 | 25.82 | 25.67 | 25.79 | 732,879 | +0.14(+0.53%) |
Jan 05, 2024 | 25.61 | 25.76 | 25.60 | 25.65 | 388,072 | +0.03(+0.11%) |
Jan 04, 2024 | 25.67 | 25.70 | 25.61 | 25.62 | 360,702 | -0.08(-0.31%) |
Jan 03, 2024 | 25.66 | 25.76 | 25.58 | 25.70 | 491,249 | -0.03(-0.11%) |
Jan 02, 2024 | 25.79 | 25.81 | 25.70 | 25.73 | 2,051,287 | -0.12(-0.45%) |
Dec 29, 2023 | 25.91 | 25.96 | 25.84 | 25.85 | 468,805 | -0.05(-0.19%) |
Dec 28, 2023 | 25.97 | 25.97 | 25.84 | 25.90 | 818,052 | -0.07(-0.26%) |
Dec 27, 2023 | 25.95 | 26.05 | 25.93 | 25.97 | 474,806 | +0.07(+0.26%) |
Dec 26, 2023 | 25.91 | 25.94 | 25.90 | 25.90 | 398,773 | +0.00(+0.00%) |
Dec 22, 2023 | 25.99 | 25.99 | 25.89 | 25.90 | 507,141 | -0.07(-0.26%) |
Dec 21, 2023 | 25.96 | 26.00 | 25.88 | 25.97 | 650,465 | +0.06(+0.23%) |
Dec 20, 2023 | 25.95 | 26.01 | 25.89 | 25.91 | 554,208 | -0.01(-0.06%) |
Dec 19, 2023 | 25.83 | 25.93 | 25.83 | 25.92 | 313,288 | +0.11(+0.44%) |
Dec 18, 2023 | 25.85 | 25.85 | 25.75 | 25.81 | 498,659 | +0.01(+0.04%) |
Dec 15, 2023 | 25.77 | 25.82 | 25.72 | 25.80 | 703,781 | +0.00(+0.00%) |
Dec 14, 2023 | 25.73 | 25.89 | 25.73 | 25.80 | 1,185,981 | +0.15(+0.58%) |
Dec 13, 2023 | 25.33 | 25.65 | 25.32 | 25.65 | 322,399 | +0.34(+1.35%) |
Dec 12, 2023 | 25.20 | 25.31 | 25.17 | 25.31 | 658,384 | +0.09(+0.35%) |
Dec 11, 2023 | 25.24 | 25.24 | 25.14 | 25.22 | 866,918 | +0.00(+0.00%) |
Dec 08, 2023 | 25.19 | 25.24 | 25.16 | 25.22 | 608,447 | -0.02(-0.08%) |
Dec 07, 2023 | 25.27 | 25.31 | 25.24 | 25.24 | 438,245 | -0.01(-0.04%) |
Dec 06, 2023 | 25.29 | 25.29 | 25.22 | 25.25 | 549,470 | +0.02(+0.08%) |
Dec 05, 2023 | 25.20 | 25.27 | 25.19 | 25.23 | 1,101,300 | +0.00(+0.00%) |
Dec 04, 2023 | 25.12 | 25.23 | 25.12 | 25.23 | 774,556 | -0.05(-0.19%) |