Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.77 | 24.82 | 24.60 | 24.70 | 25,707 | +0.06(+0.24%) |
Feb 28, 2024 | 24.54 | 24.67 | 24.50 | 24.64 | 56,201 | -0.22(-0.88%) |
Feb 27, 2024 | 24.93 | 24.93 | 24.80 | 24.86 | 39,681 | -0.06(-0.24%) |
Feb 26, 2024 | 25.00 | 25.02 | 24.81 | 24.92 | 45,204 | -0.11(-0.44%) |
Feb 23, 2024 | 25.00 | 25.04 | 24.98 | 25.03 | 54,929 | -0.01(-0.04%) |
Feb 22, 2024 | 25.08 | 25.09 | 24.87 | 25.04 | 35,217 | +0.03(+0.12%) |
Feb 21, 2024 | 25.05 | 25.13 | 24.90 | 25.01 | 19,121 | +0.03(+0.12%) |
Feb 20, 2024 | 25.08 | 25.14 | 24.95 | 24.98 | 25,437 | -0.06(-0.24%) |
Feb 16, 2024 | 24.95 | 25.14 | 24.95 | 25.04 | 45,247 | -0.12(-0.47%) |
Feb 15, 2024 | 24.99 | 25.28 | 24.92 | 25.16 | 55,558 | +0.37(+1.48%) |
Feb 14, 2024 | 24.77 | 24.80 | 24.65 | 24.79 | 32,974 | +0.17(+0.69%) |
Feb 13, 2024 | 24.83 | 24.87 | 24.53 | 24.62 | 44,944 | -0.67(-2.63%) |
Feb 12, 2024 | 25.29 | 25.39 | 25.24 | 25.29 | 31,235 | +0.13(+0.51%) |
Feb 09, 2024 | 25.12 | 25.18 | 25.02 | 25.16 | 74,269 | -0.07(-0.28%) |
Feb 08, 2024 | 25.23 | 25.29 | 25.15 | 25.23 | 86,522 | -0.11(-0.43%) |
Feb 07, 2024 | 25.43 | 25.45 | 25.30 | 25.34 | 31,766 | -0.08(-0.31%) |
Feb 06, 2024 | 25.19 | 25.44 | 25.14 | 25.42 | 27,194 | +0.19(+0.75%) |
Feb 05, 2024 | 25.25 | 25.28 | 25.11 | 25.23 | 35,604 | -0.20(-0.78%) |
Feb 02, 2024 | 25.52 | 25.52 | 25.28 | 25.43 | 152,225 | -0.29(-1.12%) |
Feb 01, 2024 | 25.54 | 25.72 | 25.43 | 25.72 | 84,422 | +0.12(+0.47%) |
Jan 31, 2024 | 25.78 | 25.98 | 25.57 | 25.60 | 197,767 | -0.06(-0.23%) |
Jan 30, 2024 | 25.75 | 25.75 | 25.61 | 25.66 | 40,219 | -0.12(-0.46%) |
Jan 29, 2024 | 25.63 | 25.80 | 25.52 | 25.78 | 32,929 | +0.18(+0.70%) |
Jan 26, 2024 | 25.65 | 25.65 | 25.51 | 25.60 | 107,186 | +0.10(+0.39%) |
Jan 25, 2024 | 25.57 | 25.57 | 25.39 | 25.50 | 38,068 | -0.04(-0.16%) |
Jan 24, 2024 | 25.77 | 25.86 | 25.54 | 25.54 | 26,992 | +0.13(+0.51%) |
Jan 23, 2024 | 25.53 | 25.56 | 25.30 | 25.41 | 84,788 | -0.23(-0.89%) |
Jan 22, 2024 | 25.66 | 25.75 | 25.55 | 25.64 | 98,497 | +0.10(+0.39%) |
Jan 19, 2024 | 25.31 | 25.56 | 25.28 | 25.54 | 47,615 | +0.17(+0.67%) |
Jan 18, 2024 | 25.40 | 25.51 | 25.21 | 25.37 | 56,564 | -0.01(-0.04%) |
Jan 17, 2024 | 25.69 | 25.69 | 25.26 | 25.38 | 71,993 | -0.58(-2.22%) |
Jan 16, 2024 | 26.14 | 26.14 | 25.89 | 25.95 | 127,097 | -0.57(-2.13%) |
Jan 12, 2024 | 26.52 | 26.60 | 26.47 | 26.52 | 42,636 | +0.10(+0.38%) |
Jan 11, 2024 | 26.41 | 26.46 | 26.18 | 26.42 | 175,521 | +0.04(+0.15%) |
Jan 10, 2024 | 26.54 | 26.54 | 26.33 | 26.38 | 100,595 | +0.01(+0.04%) |
Jan 09, 2024 | 26.37 | 26.46 | 26.25 | 26.37 | 48,231 | -0.23(-0.86%) |
Jan 08, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 116,134 | +0.19(+0.71%) |
Jan 05, 2024 | 26.30 | 26.58 | 26.18 | 26.41 | 121,164 | +0.20(+0.76%) |
Jan 04, 2024 | 26.28 | 26.36 | 25.98 | 26.21 | 35,939 | -0.18(-0.68%) |
Jan 03, 2024 | 26.34 | 26.45 | 26.30 | 26.39 | 112,297 | -0.31(-1.15%) |
Jan 02, 2024 | 26.81 | 26.96 | 26.63 | 26.70 | 142,382 | -0.39(-1.43%) |
Dec 29, 2023 | 27.01 | 27.15 | 27.00 | 27.09 | 151,809 | +0.10(+0.37%) |
Dec 28, 2023 | 26.82 | 27.15 | 26.77 | 26.99 | 107,998 | -0.03(-0.11%) |
Dec 27, 2023 | 26.83 | 27.02 | 26.78 | 27.02 | 68,470 | +0.28(+1.04%) |
Dec 26, 2023 | 26.80 | 26.80 | 26.46 | 26.74 | 77,822 | +0.01(+0.04%) |
Dec 22, 2023 | 26.78 | 26.80 | 26.66 | 26.73 | 116,981 | +0.02(+0.07%) |
Dec 21, 2023 | 26.51 | 26.72 | 26.46 | 26.71 | 277,748 | +0.43(+1.62%) |
Dec 20, 2023 | 26.50 | 26.60 | 26.25 | 26.28 | 105,202 | -0.12(-0.45%) |
Dec 19, 2023 | 26.36 | 26.48 | 26.36 | 26.40 | 58,096 | +0.13(+0.49%) |
Dec 18, 2023 | 26.43 | 26.47 | 26.21 | 26.27 | 87,003 | -0.09(-0.35%) |
Dec 15, 2023 | 26.81 | 26.81 | 26.34 | 26.36 | 55,195 | -0.43(-1.59%) |
Dec 14, 2023 | 26.60 | 26.90 | 26.53 | 26.79 | 159,323 | +0.78(+3.00%) |
Dec 13, 2023 | 25.41 | 26.04 | 25.36 | 26.01 | 104,615 | +0.58(+2.29%) |
Dec 12, 2023 | 25.34 | 25.43 | 25.14 | 25.43 | 82,015 | -0.03(-0.12%) |
Dec 11, 2023 | 25.41 | 25.49 | 25.32 | 25.46 | 58,671 | +0.04(+0.16%) |
Dec 08, 2023 | 25.31 | 25.46 | 25.28 | 25.42 | 34,842 | -0.12(-0.46%) |
Dec 07, 2023 | 25.39 | 25.61 | 25.32 | 25.53 | 205,097 | +0.27(+1.06%) |
Dec 06, 2023 | 25.48 | 25.51 | 25.20 | 25.27 | 157,805 | +0.13(+0.51%) |
Dec 05, 2023 | 25.17 | 25.22 | 24.97 | 25.14 | 97,104 | +0.03(+0.12%) |
Dec 04, 2023 | 25.10 | 25.19 | 24.87 | 25.11 | 100,215 | -0.08(-0.31%) |