Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.56 | 25.61 | 25.42 | 25.50 | 12,181 | +0.17(+0.67%) |
Feb 28, 2024 | 25.07 | 25.51 | 25.07 | 25.33 | 14,626 | +0.14(+0.56%) |
Feb 27, 2024 | 25.25 | 25.35 | 25.16 | 25.19 | 14,288 | +0.06(+0.23%) |
Feb 26, 2024 | 25.39 | 25.45 | 25.10 | 25.13 | 20,151 | -0.28(-1.09%) |
Feb 23, 2024 | 25.40 | 25.53 | 25.40 | 25.41 | 18,289 | -0.06(-0.22%) |
Feb 22, 2024 | 25.47 | 25.55 | 25.41 | 25.47 | 19,946 | +0.02(+0.09%) |
Feb 21, 2024 | 25.26 | 25.45 | 25.26 | 25.45 | 9,980 | +0.22(+0.88%) |
Feb 20, 2024 | 25.21 | 25.32 | 25.15 | 25.22 | 10,174 | -0.06(-0.24%) |
Feb 16, 2024 | 25.21 | 25.42 | 25.21 | 25.28 | 20,132 | -0.21(-0.81%) |
Feb 15, 2024 | 25.04 | 25.50 | 25.04 | 25.49 | 23,554 | +0.62(+2.48%) |
Feb 14, 2024 | 24.84 | 25.06 | 24.73 | 24.87 | 19,579 | +0.14(+0.56%) |
Feb 13, 2024 | 24.52 | 24.74 | 24.44 | 24.74 | 18,674 | -0.48(-1.90%) |
Feb 12, 2024 | 25.27 | 25.38 | 25.18 | 25.21 | 20,050 | +0.01(+0.04%) |
Feb 09, 2024 | 25.21 | 25.27 | 25.01 | 25.20 | 11,571 | +0.00(+0.01%) |
Feb 08, 2024 | 25.01 | 25.27 | 24.98 | 25.20 | 7,526 | +0.25(+0.99%) |
Feb 07, 2024 | 24.89 | 25.09 | 24.89 | 24.95 | 8,723 | -0.07(-0.28%) |
Feb 06, 2024 | 24.91 | 25.06 | 24.91 | 25.02 | 21,916 | +0.32(+1.29%) |
Feb 05, 2024 | 24.86 | 24.89 | 24.70 | 24.71 | 47,071 | -0.48(-1.90%) |
Feb 02, 2024 | 24.95 | 25.32 | 24.83 | 25.18 | 50,473 | -0.27(-1.05%) |
Feb 01, 2024 | 24.97 | 25.45 | 24.85 | 25.45 | 53,083 | +0.43(+1.71%) |
Jan 31, 2024 | 25.32 | 25.48 | 24.98 | 25.02 | 34,300 | -0.26(-1.02%) |
Jan 30, 2024 | 25.42 | 25.47 | 25.21 | 25.28 | 12,426 | -0.19(-0.75%) |
Jan 29, 2024 | 25.29 | 25.53 | 25.28 | 25.47 | 16,252 | +0.13(+0.51%) |
Jan 26, 2024 | 25.49 | 25.49 | 25.27 | 25.34 | 9,748 | +0.00(+0.01%) |
Jan 25, 2024 | 25.46 | 25.46 | 25.25 | 25.34 | 13,866 | +0.25(+0.99%) |
Jan 24, 2024 | 25.60 | 25.60 | 25.09 | 25.09 | 14,423 | -0.37(-1.47%) |
Jan 23, 2024 | 25.70 | 25.70 | 25.35 | 25.47 | 20,082 | -0.14(-0.56%) |
Jan 22, 2024 | 25.65 | 25.82 | 25.53 | 25.61 | 11,737 | +0.13(+0.50%) |
Jan 19, 2024 | 25.21 | 25.52 | 25.14 | 25.48 | 98,643 | +0.33(+1.30%) |
Jan 18, 2024 | 25.35 | 25.35 | 25.00 | 25.16 | 89,552 | -0.21(-0.81%) |
Jan 17, 2024 | 25.54 | 25.63 | 25.10 | 25.36 | 99,239 | -0.47(-1.81%) |
Jan 16, 2024 | 25.79 | 25.97 | 25.76 | 25.83 | 18,536 | -0.18(-0.69%) |
Jan 12, 2024 | 26.00 | 26.09 | 25.84 | 26.01 | 28,333 | +0.19(+0.75%) |
Jan 11, 2024 | 26.01 | 26.01 | 25.73 | 25.82 | 15,541 | -0.25(-0.97%) |
Jan 10, 2024 | 26.03 | 26.17 | 25.96 | 26.07 | 25,572 | +0.12(+0.46%) |
Jan 09, 2024 | 25.90 | 26.04 | 25.82 | 25.95 | 28,887 | -0.17(-0.65%) |
Jan 08, 2024 | 25.76 | 26.14 | 25.73 | 26.12 | 77,846 | +0.40(+1.55%) |
Jan 05, 2024 | 25.64 | 25.91 | 25.62 | 25.72 | 17,114 | -0.04(-0.15%) |
Jan 04, 2024 | 25.74 | 25.92 | 25.68 | 25.76 | 37,710 | -0.05(-0.19%) |
Jan 03, 2024 | 26.16 | 26.16 | 25.81 | 25.81 | 21,120 | -0.59(-2.23%) |
Jan 02, 2024 | 26.04 | 26.45 | 26.04 | 26.40 | 157,975 | +0.26(+0.99%) |
Dec 29, 2023 | 26.34 | 26.38 | 26.14 | 26.14 | 19,848 | -0.32(-1.20%) |
Dec 28, 2023 | 26.25 | 26.46 | 26.25 | 26.46 | 9,977 | +0.20(+0.76%) |
Dec 27, 2023 | 26.23 | 26.28 | 26.14 | 26.26 | 33,611 | +0.10(+0.38%) |
Dec 26, 2023 | 25.94 | 26.22 | 25.94 | 26.16 | 101,378 | +0.23(+0.89%) |
Dec 22, 2023 | 25.96 | 26.11 | 25.83 | 25.93 | 15,893 | +0.07(+0.27%) |
Dec 21, 2023 | 25.83 | 25.89 | 25.58 | 25.86 | 71,440 | +0.20(+0.76%) |
Dec 20, 2023 | 26.01 | 26.15 | 25.67 | 25.67 | 33,766 | -0.34(-1.30%) |
Dec 19, 2023 | 25.92 | 26.06 | 25.92 | 26.00 | 21,781 | +0.19(+0.72%) |
Dec 18, 2023 | 25.99 | 25.99 | 25.81 | 25.82 | 52,660 | -0.11(-0.44%) |
Dec 15, 2023 | 26.20 | 26.20 | 25.73 | 25.93 | 58,685 | -0.35(-1.34%) |
Dec 14, 2023 | 26.12 | 26.37 | 26.04 | 26.28 | 32,982 | +0.78(+3.07%) |
Dec 13, 2023 | 24.57 | 25.58 | 24.57 | 25.50 | 24,763 | +0.92(+3.76%) |
Dec 12, 2023 | 24.42 | 24.67 | 24.42 | 24.58 | 20,914 | +0.02(+0.07%) |
Dec 11, 2023 | 24.36 | 24.56 | 24.36 | 24.56 | 44,464 | +0.12(+0.48%) |
Dec 08, 2023 | 24.37 | 24.45 | 24.25 | 24.44 | 20,922 | +0.00(+0.01%) |
Dec 07, 2023 | 24.29 | 24.48 | 24.29 | 24.44 | 35,136 | +0.10(+0.40%) |
Dec 06, 2023 | 24.59 | 24.74 | 24.34 | 24.34 | 33,623 | -0.12(-0.48%) |
Dec 05, 2023 | 24.49 | 24.49 | 24.35 | 24.46 | 24,249 | -0.19(-0.77%) |
Dec 04, 2023 | 24.40 | 24.65 | 24.38 | 24.65 | 33,410 | +0.26(+1.05%) |