Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 22,105 | +0.38(+1.50%) |
Feb 28, 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 19,261 | +0.00(+0.00%) |
Feb 27, 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 23,495 | +0.17(+0.68%) |
Feb 26, 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 63,803 | -0.32(-1.26%) |
Feb 23, 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 29,408 | +0.41(+1.63%) |
Feb 22, 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 30,932 | -0.03(-0.12%) |
Feb 21, 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 32,156 | -0.11(-0.44%) |
Feb 20, 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 78,090 | +0.16(+0.64%) |
Feb 16, 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 262,879 | -0.27(-1.07%) |
Feb 15, 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 64,677 | +0.13(+0.52%) |
Feb 14, 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 87,410 | +0.28(+1.12%) |
Feb 13, 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 75,034 | -1.17(-4.48%) |
Feb 12, 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 78,876 | +0.66(+2.60%) |
Feb 09, 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 49,336 | +0.17(+0.67%) |
Feb 08, 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 87,522 | +0.47(+1.90%) |
Feb 07, 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 30,217 | -0.20(-0.80%) |
Feb 06, 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 32,415 | +0.50(+2.04%) |
Feb 05, 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 77,051 | -0.10(-0.41%) |
Feb 02, 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 37,553 | +0.40(+1.65%) |
Feb 01, 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24,596 | +0.56(+2.37%) |
Jan 31, 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 31,821 | -0.55(-2.27%) |
Jan 30, 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 18,728 | +0.28(+1.17%) |
Jan 29, 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 78,288 | -0.44(-1.81%) |
Jan 26, 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 20,749 | +0.35(+1.46%) |
Jan 25, 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 30,107 | +0.77(+3.32%) |
Jan 24, 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 25,560 | -0.34(-1.44%) |
Jan 23, 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 36,921 | -0.23(-0.97%) |
Jan 22, 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 66,987 | +0.55(+2.37%) |
Jan 19, 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 19,642 | +0.22(+0.96%) |
Jan 18, 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 21,527 | +0.13(+0.57%) |
Jan 17, 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 33,183 | -0.31(-1.34%) |
Jan 16, 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 57,734 | -0.65(-2.73%) |
Jan 12, 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 32,111 | +0.17(+0.72%) |
Jan 11, 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 22,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 37,793 | -0.24(-1.01%) |
Jan 09, 2024 | 23.35 | 24.01 | 23.21 | 23.86 | 72,859 | +0.25(+1.06%) |
Jan 08, 2024 | 23.89 | 24.07 | 23.25 | 23.61 | 53,891 | -0.52(-2.15%) |
Jan 05, 2024 | 24.27 | 24.44 | 24.02 | 24.13 | 42,200 | -0.14(-0.58%) |
Jan 04, 2024 | 23.89 | 24.41 | 23.78 | 24.27 | 41,965 | +0.38(+1.59%) |
Jan 03, 2024 | 24.71 | 24.97 | 23.84 | 23.89 | 66,057 | -0.86(-3.47%) |
Jan 02, 2024 | 24.90 | 25.00 | 23.83 | 24.75 | 85,070 | -0.47(-1.86%) |
Dec 29, 2023 | 24.00 | 25.46 | 23.79 | 25.22 | 136,458 | +1.04(+4.30%) |
Dec 28, 2023 | 24.40 | 24.60 | 23.94 | 24.18 | 25,410 | -0.22(-0.90%) |
Dec 27, 2023 | 24.49 | 24.72 | 24.20 | 24.40 | 39,676 | -0.28(-1.13%) |
Dec 26, 2023 | 24.41 | 25.27 | 23.79 | 24.68 | 103,884 | +0.20(+0.82%) |
Dec 22, 2023 | 24.48 | 24.99 | 24.00 | 24.48 | 97,685 | +0.26(+1.07%) |
Dec 21, 2023 | 24.85 | 24.85 | 24.07 | 24.22 | 33,825 | -0.52(-2.10%) |
Dec 20, 2023 | 24.25 | 25.73 | 24.25 | 24.74 | 117,279 | +0.30(+1.23%) |
Dec 19, 2023 | 24.49 | 24.76 | 24.17 | 24.44 | 222,496 | +0.17(+0.70%) |
Dec 18, 2023 | 24.99 | 24.99 | 23.94 | 24.27 | 72,372 | -0.37(-1.50%) |
Dec 15, 2023 | 24.55 | 24.67 | 24.24 | 24.64 | 108,565 | +0.34(+1.40%) |
Dec 14, 2023 | 23.18 | 24.30 | 23.17 | 24.30 | 79,537 | +1.32(+5.74%) |
Dec 13, 2023 | 22.59 | 23.17 | 22.27 | 22.98 | 68,135 | +0.46(+2.04%) |
Dec 12, 2023 | 22.77 | 22.89 | 22.30 | 22.52 | 29,023 | -0.24(-1.05%) |
Dec 11, 2023 | 22.68 | 22.99 | 22.41 | 22.76 | 54,894 | -0.05(-0.22%) |
Dec 08, 2023 | 22.86 | 22.88 | 22.51 | 22.81 | 19,063 | +0.08(+0.35%) |
Dec 07, 2023 | 22.40 | 22.86 | 22.35 | 22.73 | 31,362 | +0.06(+0.26%) |
Dec 06, 2023 | 22.85 | 23.21 | 22.38 | 22.67 | 24,655 | +0.13(+0.58%) |
Dec 05, 2023 | 22.61 | 22.91 | 22.31 | 22.54 | 23,819 | -0.25(-1.10%) |
Dec 04, 2023 | 23.40 | 23.40 | 22.52 | 22.79 | 30,769 | -0.47(-2.02%) |