Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.97 | 26.05 | 25.95 | 26.02 | 115,869 | +0.00(+0.02%) |
Feb 28, 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 56,274 | +0.03(+0.10%) |
Feb 27, 2024 | 25.98 | 25.99 | 25.95 | 25.99 | 65,197 | -0.05(-0.19%) |
Feb 26, 2024 | 25.97 | 26.04 | 25.96 | 26.04 | 31,426 | +0.04(+0.15%) |
Feb 23, 2024 | 26.00 | 26.00 | 25.95 | 26.00 | 60,473 | +0.05(+0.19%) |
Feb 22, 2024 | 25.99 | 26.01 | 25.95 | 25.95 | 81,159 | -0.03(-0.12%) |
Feb 21, 2024 | 25.96 | 26.04 | 25.96 | 25.98 | 120,418 | -0.01(-0.04%) |
Feb 20, 2024 | 25.90 | 26.00 | 25.90 | 25.99 | 176,631 | -0.01(-0.04%) |
Feb 16, 2024 | 26.08 | 26.08 | 25.97 | 26.00 | 244,988 | -0.06(-0.23%) |
Feb 15, 2024 | 25.97 | 26.15 | 25.95 | 26.06 | 485,091 | +0.00(+0.00%) |
Feb 14, 2024 | 26.05 | 26.07 | 26.03 | 26.06 | 510,643 | -0.03(-0.11%) |
Feb 13, 2024 | 26.03 | 26.14 | 25.94 | 26.09 | 99,090 | +0.18(+0.69%) |
Feb 12, 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 44,763 | +0.02(+0.08%) |
Feb 09, 2024 | 25.92 | 25.98 | 25.89 | 25.89 | 174,533 | +0.00(+0.00%) |
Feb 08, 2024 | 25.93 | 25.96 | 25.89 | 25.89 | 93,101 | +0.02(+0.08%) |
Feb 07, 2024 | 25.86 | 25.88 | 25.82 | 25.87 | 126,763 | +0.00(+0.00%) |
Feb 06, 2024 | 25.96 | 25.96 | 25.84 | 25.87 | 111,393 | -0.08(-0.31%) |
Feb 05, 2024 | 25.93 | 25.99 | 25.93 | 25.95 | 93,950 | +0.09(+0.35%) |
Feb 02, 2024 | 25.81 | 25.88 | 25.81 | 25.86 | 98,941 | +0.21(+0.82%) |
Feb 01, 2024 | 25.75 | 25.78 | 25.64 | 25.65 | 1,491,180 | -0.13(-0.50%) |
Jan 31, 2024 | 25.68 | 25.79 | 25.42 | 25.78 | 100,823 | +0.06(+0.23%) |
Jan 30, 2024 | 25.71 | 25.77 | 25.70 | 25.72 | 112,434 | -0.02(-0.08%) |
Jan 29, 2024 | 25.75 | 25.79 | 25.71 | 25.74 | 112,112 | +0.03(+0.12%) |
Jan 26, 2024 | 25.73 | 25.73 | 25.69 | 25.71 | 38,609 | +0.03(+0.12%) |
Jan 25, 2024 | 25.73 | 25.76 | 25.61 | 25.68 | 81,030 | -0.03(-0.12%) |
Jan 24, 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 143,992 | -0.05(-0.19%) |
Jan 23, 2024 | 25.74 | 25.82 | 25.74 | 25.76 | 93,416 | +0.03(+0.12%) |
Jan 22, 2024 | 25.68 | 25.77 | 25.66 | 25.73 | 143,573 | +0.06(+0.23%) |
Jan 19, 2024 | 25.73 | 25.76 | 25.67 | 25.67 | 51,143 | -0.05(-0.19%) |
Jan 18, 2024 | 25.76 | 25.77 | 25.71 | 25.72 | 170,101 | -0.02(-0.08%) |
Jan 17, 2024 | 25.79 | 25.81 | 25.73 | 25.74 | 102,481 | +0.02(+0.08%) |
Jan 16, 2024 | 25.60 | 25.72 | 25.60 | 25.72 | 336,902 | +0.27(+1.06%) |
Jan 12, 2024 | 25.41 | 25.45 | 25.34 | 25.45 | 113,780 | -0.05(-0.20%) |
Jan 11, 2024 | 25.40 | 25.51 | 25.40 | 25.50 | 94,397 | +0.06(+0.24%) |
Jan 10, 2024 | 25.44 | 25.46 | 25.40 | 25.44 | 49,309 | -0.02(-0.08%) |
Jan 09, 2024 | 25.40 | 25.46 | 25.37 | 25.46 | 153,351 | +0.11(+0.43%) |
Jan 08, 2024 | 25.37 | 25.40 | 25.31 | 25.35 | 161,151 | -0.02(-0.08%) |
Jan 05, 2024 | 25.39 | 25.42 | 25.29 | 25.37 | 100,818 | -0.03(-0.12%) |
Jan 04, 2024 | 25.41 | 25.41 | 25.36 | 25.40 | 147,665 | +0.02(+0.08%) |
Jan 03, 2024 | 25.37 | 25.42 | 25.35 | 25.38 | 83,267 | +0.08(+0.32%) |
Jan 02, 2024 | 25.05 | 25.33 | 25.04 | 25.30 | 777,812 | +0.19(+0.76%) |
Dec 29, 2023 | 25.05 | 25.13 | 25.05 | 25.11 | 1,467,194 | +0.01(+0.04%) |
Dec 28, 2023 | 25.01 | 25.11 | 25.00 | 25.10 | 104,909 | +0.04(+0.16%) |
Dec 27, 2023 | 25.11 | 25.23 | 25.06 | 25.06 | 158,927 | -0.08(-0.32%) |
Dec 26, 2023 | 25.14 | 25.21 | 25.13 | 25.14 | 116,737 | -0.09(-0.36%) |
Dec 22, 2023 | 25.14 | 25.28 | 25.05 | 25.23 | 664,151 | +0.03(+0.10%) |
Dec 21, 2023 | 25.23 | 25.26 | 25.19 | 25.20 | 210,613 | -0.21(-0.81%) |
Dec 20, 2023 | 25.29 | 25.41 | 25.28 | 25.41 | 53,347 | +0.14(+0.56%) |
Dec 19, 2023 | 25.34 | 25.34 | 25.25 | 25.27 | 159,259 | -0.16(-0.63%) |
Dec 18, 2023 | 25.34 | 25.44 | 25.34 | 25.43 | 390,324 | +0.09(+0.37%) |
Dec 15, 2023 | 25.31 | 25.35 | 25.29 | 25.34 | 1,632,079 | +0.12(+0.48%) |
Dec 14, 2023 | 25.33 | 25.34 | 25.20 | 25.21 | 499,040 | -0.26(-1.03%) |
Dec 13, 2023 | 25.64 | 25.66 | 25.37 | 25.48 | 1,143,185 | -0.17(-0.66%) |
Dec 12, 2023 | 25.67 | 25.70 | 25.62 | 25.64 | 93,462 | -0.06(-0.22%) |
Dec 11, 2023 | 25.71 | 25.71 | 25.66 | 25.70 | 63,703 | +0.01(+0.04%) |
Dec 08, 2023 | 25.65 | 25.69 | 25.43 | 25.69 | 175,417 | +0.12(+0.48%) |
Dec 07, 2023 | 25.58 | 25.60 | 25.48 | 25.57 | 128,030 | -0.10(-0.40%) |
Dec 06, 2023 | 25.58 | 25.67 | 25.58 | 25.67 | 68,222 | +0.04(+0.15%) |
Dec 05, 2023 | 25.57 | 25.65 | 25.57 | 25.64 | 557,993 | +0.08(+0.33%) |
Dec 04, 2023 | 25.56 | 25.60 | 25.51 | 25.55 | 242,349 | +0.13(+0.51%) |