Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.88 | 25.93 | 25.78 | 25.93 | 74,888 | +0.10(+0.39%) |
Feb 28, 2024 | 25.90 | 25.90 | 25.79 | 25.83 | 56,540 | -0.13(-0.50%) |
Feb 27, 2024 | 26.00 | 26.00 | 25.88 | 25.96 | 91,850 | +0.03(+0.12%) |
Feb 26, 2024 | 26.03 | 26.03 | 25.85 | 25.93 | 54,316 | -0.04(-0.15%) |
Feb 23, 2024 | 26.02 | 26.07 | 25.86 | 25.97 | 57,413 | +0.02(+0.08%) |
Feb 22, 2024 | 25.87 | 25.98 | 25.77 | 25.95 | 103,146 | +0.31(+1.21%) |
Feb 21, 2024 | 25.65 | 25.75 | 25.54 | 25.64 | 59,719 | +0.00(+0.00%) |
Feb 20, 2024 | 25.69 | 25.69 | 25.55 | 25.64 | 56,640 | +0.08(+0.31%) |
Feb 16, 2024 | 25.55 | 25.64 | 25.48 | 25.56 | 58,702 | +0.04(+0.16%) |
Feb 15, 2024 | 25.43 | 25.52 | 25.34 | 25.52 | 73,210 | +0.24(+0.95%) |
Feb 14, 2024 | 25.24 | 25.28 | 25.09 | 25.28 | 179,683 | +0.24(+0.96%) |
Feb 13, 2024 | 25.21 | 25.21 | 24.89 | 25.04 | 109,455 | -0.28(-1.10%) |
Feb 12, 2024 | 25.34 | 25.40 | 25.26 | 25.32 | 133,321 | +0.03(+0.12%) |
Feb 09, 2024 | 25.20 | 25.29 | 25.08 | 25.29 | 67,494 | +0.13(+0.52%) |
Feb 08, 2024 | 25.23 | 25.23 | 25.06 | 25.16 | 466,073 | -0.03(-0.12%) |
Feb 07, 2024 | 25.24 | 25.24 | 25.08 | 25.19 | 216,041 | -0.03(-0.12%) |
Feb 06, 2024 | 25.12 | 25.22 | 25.01 | 25.22 | 60,358 | +0.12(+0.48%) |
Feb 05, 2024 | 25.14 | 25.14 | 24.94 | 25.10 | 124,245 | -0.05(-0.20%) |
Feb 02, 2024 | 25.19 | 25.19 | 25.04 | 25.15 | 82,001 | -0.07(-0.28%) |
Feb 01, 2024 | 25.13 | 25.22 | 25.01 | 25.22 | 55,226 | +0.19(+0.76%) |
Jan 31, 2024 | 25.28 | 25.28 | 24.97 | 25.03 | 103,198 | -0.08(-0.32%) |
Jan 30, 2024 | 25.13 | 25.13 | 25.00 | 25.11 | 71,430 | -0.04(-0.16%) |
Jan 29, 2024 | 25.12 | 25.15 | 24.97 | 25.15 | 90,262 | +0.14(+0.56%) |
Jan 26, 2024 | 25.01 | 25.04 | 24.97 | 25.01 | 64,912 | +0.11(+0.44%) |
Jan 25, 2024 | 24.97 | 24.97 | 24.75 | 24.90 | 126,536 | +0.05(+0.20%) |
Jan 24, 2024 | 24.96 | 24.96 | 24.81 | 24.85 | 62,035 | +0.19(+0.77%) |
Jan 23, 2024 | 24.55 | 24.70 | 24.55 | 24.66 | 46,265 | -0.07(-0.28%) |
Jan 22, 2024 | 24.77 | 24.77 | 24.67 | 24.73 | 414,898 | +0.07(+0.28%) |
Jan 19, 2024 | 24.63 | 24.66 | 24.37 | 24.66 | 89,644 | +0.03(+0.12%) |
Jan 18, 2024 | 24.54 | 24.63 | 24.44 | 24.63 | 104,798 | +0.25(+1.02%) |
Jan 17, 2024 | 24.37 | 24.38 | 24.24 | 24.38 | 57,669 | -0.23(-0.93%) |
Jan 16, 2024 | 24.67 | 24.70 | 24.53 | 24.61 | 92,830 | -0.29(-1.16%) |
Jan 12, 2024 | 24.92 | 24.98 | 24.85 | 24.90 | 88,450 | +0.09(+0.36%) |
Jan 11, 2024 | 24.82 | 24.85 | 24.55 | 24.81 | 137,897 | -0.00(-0.02%) |
Jan 10, 2024 | 24.84 | 24.85 | 24.73 | 24.81 | 46,348 | +0.15(+0.59%) |
Jan 09, 2024 | 24.73 | 24.73 | 24.63 | 24.67 | 70,363 | -0.16(-0.66%) |
Jan 08, 2024 | 24.70 | 24.86 | 24.65 | 24.83 | 32,303 | +0.18(+0.74%) |
Jan 05, 2024 | 24.62 | 24.79 | 24.59 | 24.65 | 88,625 | +0.01(+0.04%) |
Jan 04, 2024 | 24.63 | 24.72 | 24.57 | 24.64 | 103,548 | +0.07(+0.28%) |
Jan 03, 2024 | 24.53 | 24.69 | 24.42 | 24.57 | 172,336 | -0.15(-0.61%) |
Jan 02, 2024 | 24.67 | 24.83 | 24.65 | 24.72 | 102,946 | -0.12(-0.48%) |
Dec 29, 2023 | 24.94 | 24.95 | 24.81 | 24.84 | 40,065 | -0.05(-0.20%) |
Dec 28, 2023 | 24.94 | 24.95 | 24.85 | 24.89 | 54,795 | +0.03(+0.12%) |
Dec 27, 2023 | 24.87 | 24.93 | 24.81 | 24.86 | 112,981 | +0.04(+0.16%) |
Dec 26, 2023 | 24.98 | 24.98 | 24.72 | 24.82 | 61,907 | +0.07(+0.28%) |
Dec 22, 2023 | 24.85 | 24.85 | 24.67 | 24.75 | 63,648 | +0.06(+0.24%) |
Dec 21, 2023 | 24.66 | 24.71 | 24.55 | 24.69 | 53,832 | +0.27(+1.10%) |
Dec 20, 2023 | 24.63 | 24.69 | 24.37 | 24.42 | 71,648 | -0.16(-0.65%) |
Dec 19, 2023 | 24.61 | 24.71 | 24.47 | 24.58 | 86,731 | +0.18(+0.73%) |
Dec 18, 2023 | 24.40 | 24.87 | 24.33 | 24.40 | 93,702 | +0.07(+0.29%) |
Dec 15, 2023 | 24.57 | 24.57 | 24.33 | 24.33 | 54,951 | -0.21(-0.84%) |
Dec 14, 2023 | 24.59 | 24.59 | 24.43 | 24.54 | 117,196 | +0.08(+0.32%) |
Dec 13, 2023 | 24.25 | 24.46 | 24.10 | 24.46 | 70,339 | +0.26(+1.06%) |
Dec 12, 2023 | 24.27 | 24.27 | 24.06 | 24.20 | 124,840 | -0.01(-0.04%) |
Dec 11, 2023 | 24.04 | 24.21 | 24.04 | 24.21 | 49,810 | +0.11(+0.45%) |
Dec 08, 2023 | 24.10 | 24.10 | 23.99 | 24.10 | 38,279 | +0.12(+0.50%) |
Dec 07, 2023 | 24.07 | 24.07 | 23.86 | 23.98 | 81,333 | +0.02(+0.08%) |
Dec 06, 2023 | 24.17 | 24.17 | 23.93 | 23.96 | 61,363 | +0.11(+0.47%) |
Dec 05, 2023 | 23.98 | 23.98 | 23.79 | 23.85 | 60,383 | -0.08(-0.35%) |
Dec 04, 2023 | 23.89 | 23.95 | 23.83 | 23.93 | 64,454 | -0.12(-0.49%) |