Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.22 | 25.24 | 25.19 | 25.19 | 752,472 | -0.01(-0.04%) |
Feb 28, 2024 | 25.15 | 25.20 | 25.13 | 25.20 | 451,738 | +0.08(+0.31%) |
Feb 27, 2024 | 25.10 | 25.16 | 25.09 | 25.12 | 702,266 | -0.03(-0.12%) |
Feb 26, 2024 | 25.17 | 25.17 | 25.07 | 25.15 | 541,667 | +0.02(+0.08%) |
Feb 23, 2024 | 25.08 | 25.16 | 25.08 | 25.13 | 1,089,195 | +0.04(+0.16%) |
Feb 22, 2024 | 25.11 | 25.13 | 25.07 | 25.09 | 3,402,362 | +0.00(+0.00%) |
Feb 21, 2024 | 25.06 | 25.12 | 25.05 | 25.09 | 3,051,388 | +0.04(+0.16%) |
Feb 20, 2024 | 25.06 | 25.09 | 25.02 | 25.05 | 864,723 | -0.01(-0.04%) |
Feb 16, 2024 | 24.99 | 25.06 | 24.95 | 25.06 | 1,215,703 | +0.00(+0.00%) |
Feb 15, 2024 | 25.03 | 25.07 | 24.98 | 25.06 | 595,583 | +0.04(+0.16%) |
Feb 14, 2024 | 24.83 | 25.02 | 24.80 | 25.02 | 2,922,423 | +0.16(+0.63%) |
Feb 13, 2024 | 24.94 | 24.94 | 24.80 | 24.86 | 430,414 | -0.16(-0.63%) |
Feb 12, 2024 | 24.97 | 25.03 | 24.95 | 25.02 | 663,426 | +0.11(+0.44%) |
Feb 09, 2024 | 24.82 | 24.94 | 24.82 | 24.91 | 778,466 | +0.01(+0.04%) |
Feb 08, 2024 | 24.83 | 24.92 | 24.81 | 24.90 | 760,198 | +0.05(+0.20%) |
Feb 07, 2024 | 24.86 | 24.90 | 24.80 | 24.85 | 754,521 | +0.01(+0.04%) |
Feb 06, 2024 | 24.75 | 24.87 | 24.73 | 24.84 | 637,880 | +0.13(+0.52%) |
Feb 05, 2024 | 24.90 | 24.94 | 24.72 | 24.72 | 1,528,444 | -0.21(-0.83%) |
Feb 02, 2024 | 25.05 | 25.05 | 24.86 | 24.92 | 2,126,694 | -0.37(-1.48%) |
Feb 01, 2024 | 25.19 | 25.30 | 25.12 | 25.30 | 4,325,263 | +0.16(+0.64%) |
Jan 31, 2024 | 25.02 | 25.14 | 24.99 | 25.14 | 793,703 | +0.21(+0.83%) |
Jan 30, 2024 | 24.87 | 24.93 | 24.83 | 24.93 | 576,709 | +0.10(+0.40%) |
Jan 29, 2024 | 24.70 | 24.87 | 24.70 | 24.83 | 1,454,340 | +0.11(+0.44%) |
Jan 26, 2024 | 24.77 | 24.79 | 24.70 | 24.72 | 1,922,213 | +0.01(+0.04%) |
Jan 25, 2024 | 24.72 | 24.73 | 24.59 | 24.71 | 1,641,037 | +0.14(+0.56%) |
Jan 24, 2024 | 24.66 | 24.68 | 24.52 | 24.58 | 1,032,442 | -0.02(-0.08%) |
Jan 23, 2024 | 24.49 | 24.62 | 24.44 | 24.60 | 3,563,254 | +0.09(+0.36%) |
Jan 22, 2024 | 24.60 | 24.65 | 24.48 | 24.51 | 2,327,960 | -0.07(-0.28%) |
Jan 19, 2024 | 24.53 | 24.62 | 24.51 | 24.58 | 1,067,363 | -0.01(-0.04%) |
Jan 18, 2024 | 24.62 | 24.74 | 24.56 | 24.59 | 3,245,378 | -0.09(-0.36%) |
Jan 17, 2024 | 24.81 | 24.81 | 24.65 | 24.68 | 1,664,268 | -0.12(-0.48%) |
Jan 16, 2024 | 24.80 | 24.84 | 24.73 | 24.79 | 2,145,326 | -0.06(-0.24%) |
Jan 12, 2024 | 24.88 | 24.97 | 24.80 | 24.85 | 785,613 | +0.06(+0.24%) |
Jan 11, 2024 | 24.88 | 24.89 | 24.75 | 24.79 | 2,322,925 | -0.08(-0.32%) |
Jan 10, 2024 | 24.72 | 24.91 | 24.70 | 24.87 | 2,969,933 | +0.05(+0.20%) |
Jan 09, 2024 | 24.72 | 24.82 | 24.72 | 24.82 | 1,524,156 | +0.10(+0.40%) |
Jan 08, 2024 | 24.68 | 24.77 | 24.68 | 24.72 | 1,596,456 | +0.02(+0.08%) |
Jan 05, 2024 | 24.68 | 24.78 | 24.66 | 24.70 | 769,937 | -0.03(-0.12%) |
Jan 04, 2024 | 24.62 | 24.77 | 24.59 | 24.73 | 1,407,843 | +0.04(+0.16%) |
Jan 03, 2024 | 24.77 | 24.77 | 24.61 | 24.69 | 1,920,243 | +0.01(+0.04%) |
Jan 02, 2024 | 24.78 | 24.81 | 24.65 | 24.68 | 1,708,386 | -0.17(-0.67%) |
Dec 29, 2023 | 24.82 | 25.00 | 24.82 | 24.85 | 1,296,796 | -0.04(-0.16%) |
Dec 28, 2023 | 24.93 | 24.96 | 24.86 | 24.89 | 750,889 | -0.07(-0.28%) |
Dec 27, 2023 | 24.91 | 24.96 | 24.85 | 24.96 | 1,056,130 | +0.18(+0.71%) |
Dec 26, 2023 | 24.80 | 24.87 | 24.78 | 24.78 | 587,587 | -0.05(-0.20%) |
Dec 22, 2023 | 24.87 | 24.87 | 24.77 | 24.83 | 795,567 | +0.01(+0.04%) |
Dec 21, 2023 | 24.82 | 24.85 | 24.75 | 24.82 | 1,243,139 | +0.04(+0.16%) |
Dec 20, 2023 | 24.77 | 24.85 | 24.74 | 24.78 | 795,048 | +0.03(+0.12%) |
Dec 19, 2023 | 24.68 | 24.83 | 24.68 | 24.75 | 775,867 | -0.04(-0.16%) |
Dec 18, 2023 | 24.83 | 24.83 | 24.63 | 24.79 | 2,941,179 | +0.03(+0.10%) |
Dec 15, 2023 | 24.84 | 24.84 | 24.67 | 24.77 | 1,303,949 | +0.04(+0.16%) |
Dec 14, 2023 | 24.59 | 24.77 | 24.59 | 24.73 | 1,618,878 | +0.19(+0.76%) |
Dec 13, 2023 | 24.38 | 24.54 | 24.25 | 24.54 | 2,634,584 | +0.20(+0.80%) |
Dec 12, 2023 | 24.36 | 24.36 | 24.31 | 24.35 | 1,517,670 | -0.01(-0.04%) |
Dec 11, 2023 | 24.35 | 24.37 | 24.23 | 24.36 | 1,059,777 | +0.05(+0.20%) |
Dec 08, 2023 | 24.38 | 24.38 | 24.24 | 24.31 | 1,075,525 | -0.09(-0.36%) |
Dec 07, 2023 | 24.39 | 24.42 | 24.31 | 24.40 | 1,637,745 | +0.01(+0.04%) |
Dec 06, 2023 | 24.33 | 24.39 | 24.27 | 24.39 | 931,771 | +0.14(+0.56%) |
Dec 05, 2023 | 24.31 | 24.37 | 24.23 | 24.25 | 1,186,785 | +0.04(+0.16%) |
Dec 04, 2023 | 24.19 | 24.21 | 24.10 | 24.21 | 1,260,945 | -0.01(-0.04%) |