Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.09 | 25.46 | 25.09 | 25.46 | 21,952 | +0.44(+1.76%) |
Feb 28, 2024 | 25.34 | 25.34 | 25.02 | 25.02 | 27,228 | -0.37(-1.46%) |
Feb 27, 2024 | 25.32 | 25.39 | 25.22 | 25.39 | 9,565 | +0.27(+1.07%) |
Feb 26, 2024 | 25.04 | 25.29 | 24.81 | 25.12 | 26,563 | +0.12(+0.48%) |
Feb 23, 2024 | 25.13 | 25.29 | 25.00 | 25.00 | 14,461 | -0.22(-0.88%) |
Feb 22, 2024 | 25.18 | 25.30 | 25.08 | 25.22 | 41,838 | -0.04(-0.15%) |
Feb 21, 2024 | 25.13 | 25.32 | 25.10 | 25.26 | 39,838 | +0.21(+0.83%) |
Feb 20, 2024 | 25.27 | 25.27 | 24.99 | 25.05 | 12,699 | -0.36(-1.41%) |
Feb 16, 2024 | 24.99 | 25.41 | 24.99 | 25.41 | 7,217 | +0.40(+1.61%) |
Feb 15, 2024 | 24.54 | 25.07 | 24.54 | 25.01 | 13,336 | +0.54(+2.19%) |
Feb 14, 2024 | 24.66 | 24.79 | 24.47 | 24.47 | 10,197 | -0.29(-1.18%) |
Feb 13, 2024 | 24.93 | 24.93 | 24.60 | 24.76 | 39,034 | -0.21(-0.83%) |
Feb 12, 2024 | 24.78 | 25.11 | 24.78 | 24.97 | 13,313 | +0.04(+0.15%) |
Feb 09, 2024 | 25.15 | 25.15 | 24.82 | 24.93 | 10,867 | -0.33(-1.29%) |
Feb 08, 2024 | 24.80 | 25.26 | 24.80 | 25.26 | 18,446 | +0.38(+1.53%) |
Feb 07, 2024 | 24.59 | 25.10 | 24.59 | 24.88 | 642,007 | +0.29(+1.18%) |
Feb 06, 2024 | 24.51 | 25.04 | 24.51 | 24.59 | 37,017 | -0.07(-0.28%) |
Feb 05, 2024 | 24.64 | 24.83 | 24.59 | 24.66 | 28,455 | -0.13(-0.52%) |
Feb 02, 2024 | 25.21 | 25.21 | 24.79 | 24.79 | 29,913 | -0.39(-1.55%) |
Feb 01, 2024 | 25.20 | 25.28 | 25.06 | 25.18 | 8,375 | +0.15(+0.60%) |
Jan 31, 2024 | 24.89 | 25.37 | 24.89 | 25.03 | 18,699 | +0.08(+0.32%) |
Jan 30, 2024 | 25.06 | 25.30 | 24.95 | 24.95 | 15,988 | -0.55(-2.16%) |
Jan 29, 2024 | 25.33 | 25.50 | 24.99 | 25.50 | 20,943 | +0.34(+1.37%) |
Jan 26, 2024 | 25.11 | 25.26 | 24.88 | 25.16 | 59,398 | +0.17(+0.66%) |
Jan 25, 2024 | 24.78 | 25.09 | 24.78 | 24.99 | 14,833 | +0.27(+1.09%) |
Jan 24, 2024 | 24.92 | 24.92 | 24.72 | 24.72 | 111,411 | -0.20(-0.80%) |
Jan 23, 2024 | 24.93 | 24.95 | 24.68 | 24.92 | 43,616 | +0.12(+0.50%) |
Jan 22, 2024 | 24.76 | 24.85 | 24.70 | 24.80 | 14,757 | +0.03(+0.13%) |
Jan 19, 2024 | 24.63 | 24.78 | 24.53 | 24.76 | 27,580 | +0.07(+0.28%) |
Jan 18, 2024 | 24.58 | 24.74 | 24.51 | 24.69 | 20,166 | +0.11(+0.45%) |
Jan 17, 2024 | 24.42 | 24.73 | 24.42 | 24.58 | 11,330 | -0.20(-0.79%) |
Jan 16, 2024 | 25.27 | 25.27 | 24.78 | 24.78 | 19,053 | -0.38(-1.50%) |
Jan 12, 2024 | 25.10 | 25.36 | 25.07 | 25.16 | 21,900 | +0.22(+0.87%) |
Jan 11, 2024 | 24.82 | 25.20 | 24.82 | 24.94 | 57,122 | +0.08(+0.32%) |
Jan 10, 2024 | 25.00 | 25.12 | 24.78 | 24.86 | 336,260 | -0.19(-0.74%) |
Jan 09, 2024 | 25.38 | 25.38 | 25.04 | 25.05 | 15,301 | -0.46(-1.82%) |
Jan 08, 2024 | 25.44 | 25.51 | 25.03 | 25.51 | 38,451 | -0.09(-0.35%) |
Jan 05, 2024 | 25.42 | 25.60 | 25.27 | 25.60 | 31,811 | +0.30(+1.19%) |
Jan 04, 2024 | 25.67 | 25.67 | 25.27 | 25.30 | 25,156 | -0.40(-1.56%) |
Jan 03, 2024 | 25.69 | 25.70 | 25.25 | 25.70 | 20,101 | -0.01(-0.04%) |
Jan 02, 2024 | 25.70 | 25.73 | 25.39 | 25.71 | 53,876 | +0.17(+0.67%) |
Dec 29, 2023 | 25.75 | 25.75 | 25.43 | 25.54 | 35,998 | -0.04(-0.15%) |
Dec 28, 2023 | 25.76 | 25.80 | 25.45 | 25.58 | 46,944 | -0.21(-0.82%) |
Dec 27, 2023 | 26.19 | 26.19 | 25.51 | 25.79 | 32,598 | -0.04(-0.17%) |
Dec 26, 2023 | 25.62 | 25.83 | 25.60 | 25.83 | 16,906 | +0.37(+1.44%) |
Dec 22, 2023 | 25.49 | 25.74 | 25.47 | 25.47 | 35,319 | +0.06(+0.23%) |
Dec 21, 2023 | 26.07 | 26.07 | 25.32 | 25.41 | 46,582 | +0.10(+0.41%) |
Dec 20, 2023 | 25.57 | 25.60 | 25.21 | 25.31 | 42,760 | -0.30(-1.16%) |
Dec 19, 2023 | 25.57 | 25.60 | 25.44 | 25.60 | 28,196 | +0.25(+0.99%) |
Dec 18, 2023 | 25.44 | 25.54 | 25.26 | 25.35 | 30,897 | +0.16(+0.65%) |
Dec 15, 2023 | 25.21 | 25.60 | 24.99 | 25.19 | 60,239 | -0.12(-0.48%) |
Dec 14, 2023 | 24.90 | 25.39 | 24.90 | 25.31 | 41,148 | +0.42(+1.68%) |
Dec 13, 2023 | 24.57 | 24.90 | 24.30 | 24.89 | 35,240 | +0.49(+2.00%) |
Dec 12, 2023 | 24.50 | 24.50 | 24.26 | 24.41 | 62,802 | -0.20(-0.82%) |
Dec 11, 2023 | 24.75 | 24.75 | 24.43 | 24.61 | 74,536 | -0.02(-0.09%) |
Dec 08, 2023 | 24.55 | 24.72 | 24.51 | 24.63 | 22,430 | +0.06(+0.25%) |
Dec 07, 2023 | 24.68 | 24.71 | 24.57 | 24.57 | 23,849 | -0.09(-0.35%) |
Dec 06, 2023 | 24.90 | 24.90 | 24.63 | 24.66 | 13,874 | -0.21(-0.85%) |
Dec 05, 2023 | 25.14 | 25.14 | 24.81 | 24.87 | 9,016 | -0.23(-0.92%) |
Dec 04, 2023 | 25.25 | 25.25 | 24.99 | 25.10 | 16,259 | -0.14(-0.57%) |