Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.23 | 27.16 | 25.06 | 25.38 | 342,403 | +0.23(+0.93%) |
Feb 28, 2024 | 24.48 | 25.28 | 24.48 | 25.15 | 65,560 | +0.47(+1.89%) |
Feb 27, 2024 | 24.78 | 25.20 | 24.65 | 24.68 | 43,527 | -0.03(-0.12%) |
Feb 26, 2024 | 24.69 | 25.02 | 24.54 | 24.71 | 59,197 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.82 | 24.59 | 24.72 | 30,261 | -0.07(-0.27%) |
Feb 22, 2024 | 25.05 | 25.37 | 24.65 | 24.79 | 47,662 | -0.26(-1.05%) |
Feb 21, 2024 | 25.26 | 25.39 | 24.66 | 25.05 | 36,503 | -0.28(-1.11%) |
Feb 20, 2024 | 25.35 | 25.57 | 25.12 | 25.33 | 30,718 | -0.27(-1.06%) |
Feb 16, 2024 | 25.26 | 25.82 | 25.26 | 25.60 | 42,020 | +0.12(+0.46%) |
Feb 15, 2024 | 25.68 | 25.69 | 25.23 | 25.49 | 29,467 | -0.11(-0.42%) |
Feb 14, 2024 | 25.01 | 25.61 | 24.75 | 25.59 | 31,356 | +1.01(+4.11%) |
Feb 13, 2024 | 25.22 | 25.46 | 24.48 | 24.58 | 42,268 | -1.09(-4.24%) |
Feb 12, 2024 | 25.40 | 25.83 | 25.26 | 25.67 | 58,455 | +0.56(+2.24%) |
Feb 09, 2024 | 24.88 | 25.23 | 24.88 | 25.11 | 52,709 | +0.24(+0.98%) |
Feb 08, 2024 | 24.91 | 25.01 | 24.77 | 24.86 | 58,997 | +0.06(+0.24%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.64 | 24.81 | 45,552 | -0.08(-0.31%) |
Feb 06, 2024 | 25.30 | 25.67 | 24.88 | 24.88 | 34,758 | -0.28(-1.12%) |
Feb 05, 2024 | 24.89 | 25.20 | 24.74 | 25.17 | 50,522 | +0.19(+0.78%) |
Feb 02, 2024 | 24.94 | 25.15 | 24.82 | 24.97 | 50,323 | -0.08(-0.31%) |
Feb 01, 2024 | 24.16 | 25.07 | 24.12 | 25.05 | 57,672 | +0.87(+3.62%) |
Jan 31, 2024 | 24.48 | 24.88 | 24.17 | 24.17 | 51,969 | -0.39(-1.58%) |
Jan 30, 2024 | 24.62 | 24.92 | 24.32 | 24.56 | 33,193 | -0.01(-0.04%) |
Jan 29, 2024 | 24.71 | 25.17 | 24.55 | 24.57 | 36,313 | -0.26(-1.06%) |
Jan 26, 2024 | 24.78 | 25.35 | 24.65 | 24.83 | 25,968 | +0.06(+0.24%) |
Jan 25, 2024 | 24.88 | 25.18 | 24.58 | 24.78 | 43,843 | -0.15(-0.58%) |
Jan 24, 2024 | 25.20 | 25.31 | 24.75 | 24.92 | 69,699 | -0.14(-0.54%) |
Jan 23, 2024 | 25.17 | 25.40 | 24.98 | 25.06 | 24,472 | -0.12(-0.46%) |
Jan 22, 2024 | 24.55 | 25.25 | 24.55 | 25.17 | 63,304 | +0.62(+2.53%) |
Jan 19, 2024 | 24.81 | 24.81 | 24.54 | 24.55 | 29,740 | -0.32(-1.29%) |
Jan 18, 2024 | 24.57 | 24.91 | 24.55 | 24.87 | 66,413 | +0.43(+1.75%) |
Jan 17, 2024 | 24.72 | 24.78 | 24.27 | 24.45 | 60,355 | -0.35(-1.41%) |
Jan 16, 2024 | 25.29 | 25.36 | 24.67 | 24.80 | 44,869 | -0.51(-2.03%) |
Jan 12, 2024 | 25.69 | 25.77 | 25.29 | 25.31 | 33,151 | -0.21(-0.84%) |
Jan 11, 2024 | 25.45 | 25.98 | 25.28 | 25.52 | 40,626 | -0.07(-0.27%) |
Jan 10, 2024 | 25.68 | 25.73 | 25.26 | 25.59 | 36,517 | +0.10(+0.38%) |
Jan 09, 2024 | 25.92 | 25.97 | 25.50 | 25.50 | 22,368 | -0.57(-2.20%) |
Jan 08, 2024 | 25.78 | 26.37 | 25.75 | 26.07 | 40,619 | +0.40(+1.55%) |
Jan 05, 2024 | 25.82 | 26.11 | 25.57 | 25.67 | 34,192 | -0.24(-0.94%) |
Jan 04, 2024 | 26.03 | 26.10 | 25.77 | 25.91 | 43,236 | +0.01(+0.04%) |
Jan 03, 2024 | 26.23 | 26.35 | 25.75 | 25.90 | 38,074 | -0.44(-1.66%) |
Jan 02, 2024 | 26.47 | 26.64 | 26.29 | 26.34 | 67,454 | -0.13(-0.48%) |
Dec 29, 2023 | 26.93 | 26.93 | 26.46 | 26.47 | 26,099 | -0.42(-1.57%) |
Dec 28, 2023 | 26.66 | 27.03 | 26.57 | 26.89 | 37,779 | +0.22(+0.82%) |
Dec 27, 2023 | 26.48 | 26.73 | 26.23 | 26.67 | 54,852 | +0.17(+0.66%) |
Dec 26, 2023 | 26.50 | 26.59 | 26.01 | 26.50 | 48,779 | +0.13(+0.48%) |
Dec 22, 2023 | 26.35 | 26.69 | 26.30 | 26.37 | 30,666 | +0.14(+0.52%) |
Dec 21, 2023 | 26.21 | 26.31 | 25.80 | 26.23 | 106,524 | +0.37(+1.43%) |
Dec 20, 2023 | 25.77 | 26.21 | 25.56 | 25.86 | 99,614 | +0.09(+0.34%) |
Dec 19, 2023 | 25.73 | 25.94 | 25.60 | 25.78 | 38,522 | +0.28(+1.10%) |
Dec 18, 2023 | 25.65 | 25.72 | 25.14 | 25.50 | 72,705 | +0.04(+0.15%) |
Dec 15, 2023 | 25.51 | 25.68 | 25.36 | 25.46 | 108,077 | -0.03(-0.11%) |
Dec 14, 2023 | 25.32 | 25.69 | 25.16 | 25.49 | 75,877 | +0.39(+1.57%) |
Dec 13, 2023 | 25.30 | 25.30 | 24.57 | 25.09 | 68,426 | -0.09(-0.34%) |
Dec 12, 2023 | 25.03 | 25.39 | 25.03 | 25.18 | 62,471 | +0.00(+0.00%) |
Dec 11, 2023 | 25.54 | 25.57 | 25.08 | 25.18 | 56,855 | -0.35(-1.36%) |
Dec 08, 2023 | 25.76 | 25.76 | 25.34 | 25.52 | 43,542 | +0.23(+0.91%) |
Dec 07, 2023 | 25.39 | 25.44 | 25.12 | 25.29 | 58,679 | -0.13(-0.49%) |
Dec 06, 2023 | 25.79 | 25.97 | 25.32 | 25.42 | 45,387 | -0.29(-1.12%) |
Dec 05, 2023 | 25.72 | 26.00 | 25.40 | 25.71 | 36,394 | -0.25(-0.96%) |
Dec 04, 2023 | 26.14 | 26.35 | 25.61 | 25.96 | 78,417 | +0.08(+0.30%) |