Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.13 | 26.22 | 25.98 | 26.08 | 14,194 | +0.11(+0.42%) |
Feb 28, 2024 | 25.97 | 26.10 | 25.97 | 25.97 | 17,449 | -0.14(-0.54%) |
Feb 27, 2024 | 26.08 | 26.12 | 26.08 | 26.11 | 4,472 | +0.06(+0.23%) |
Feb 26, 2024 | 26.10 | 26.13 | 25.98 | 26.06 | 17,684 | -0.09(-0.33%) |
Feb 23, 2024 | 26.12 | 26.23 | 26.12 | 26.14 | 4,027 | -0.02(-0.06%) |
Feb 22, 2024 | 26.07 | 26.19 | 26.00 | 26.16 | 12,307 | +0.25(+0.98%) |
Feb 21, 2024 | 25.80 | 25.91 | 25.80 | 25.90 | 7,770 | +0.03(+0.10%) |
Feb 20, 2024 | 25.90 | 25.91 | 25.79 | 25.88 | 13,226 | +0.11(+0.43%) |
Feb 16, 2024 | 25.68 | 25.87 | 25.67 | 25.77 | 7,899 | +0.09(+0.34%) |
Feb 15, 2024 | 25.53 | 25.71 | 25.51 | 25.68 | 4,150 | +0.31(+1.23%) |
Feb 14, 2024 | 25.29 | 25.38 | 25.21 | 25.37 | 8,774 | +0.28(+1.10%) |
Feb 13, 2024 | 25.25 | 25.25 | 24.95 | 25.09 | 13,610 | -0.38(-1.48%) |
Feb 12, 2024 | 25.44 | 25.55 | 25.44 | 25.47 | 6,343 | +0.02(+0.10%) |
Feb 09, 2024 | 25.32 | 25.45 | 25.24 | 25.45 | 10,038 | +0.06(+0.25%) |
Feb 08, 2024 | 25.41 | 25.41 | 25.26 | 25.38 | 9,090 | +0.05(+0.22%) |
Feb 07, 2024 | 25.44 | 25.44 | 25.31 | 25.33 | 6,501 | -0.04(-0.17%) |
Feb 06, 2024 | 25.27 | 25.40 | 25.24 | 25.37 | 2,731 | +0.07(+0.29%) |
Feb 05, 2024 | 25.35 | 25.36 | 25.18 | 25.30 | 4,139 | -0.21(-0.82%) |
Feb 02, 2024 | 25.65 | 25.65 | 25.37 | 25.51 | 11,082 | -0.14(-0.54%) |
Feb 01, 2024 | 25.50 | 25.65 | 25.47 | 25.65 | 5,305 | +0.24(+0.94%) |
Jan 31, 2024 | 25.59 | 25.69 | 25.41 | 25.41 | 6,171 | -0.13(-0.51%) |
Jan 30, 2024 | 25.60 | 25.60 | 25.44 | 25.54 | 5,305 | -0.04(-0.15%) |
Jan 29, 2024 | 25.40 | 25.58 | 25.37 | 25.58 | 11,887 | +0.11(+0.44%) |
Jan 26, 2024 | 25.55 | 25.55 | 25.43 | 25.47 | 22,568 | +0.05(+0.21%) |
Jan 25, 2024 | 25.43 | 25.43 | 25.27 | 25.41 | 16,090 | +0.08(+0.33%) |
Jan 24, 2024 | 25.48 | 25.48 | 25.33 | 25.33 | 23,379 | +0.06(+0.25%) |
Jan 23, 2024 | 25.17 | 25.26 | 25.12 | 25.26 | 14,448 | +0.01(+0.04%) |
Jan 22, 2024 | 25.38 | 25.38 | 25.21 | 25.25 | 13,820 | +0.05(+0.19%) |
Jan 19, 2024 | 25.05 | 25.21 | 24.92 | 25.21 | 31,444 | +0.10(+0.40%) |
Jan 18, 2024 | 24.98 | 25.11 | 24.98 | 25.11 | 9,265 | +0.11(+0.42%) |
Jan 17, 2024 | 24.87 | 25.00 | 24.82 | 25.00 | 12,920 | -0.20(-0.79%) |
Jan 16, 2024 | 25.41 | 25.41 | 25.17 | 25.20 | 18,562 | -0.48(-1.86%) |
Jan 12, 2024 | 25.84 | 25.84 | 25.61 | 25.68 | 4,709 | +0.09(+0.36%) |
Jan 11, 2024 | 25.67 | 25.67 | 25.38 | 25.58 | 13,648 | +0.04(+0.14%) |
Jan 10, 2024 | 25.44 | 25.56 | 25.44 | 25.55 | 9,617 | +0.08(+0.32%) |
Jan 09, 2024 | 25.47 | 25.50 | 25.44 | 25.47 | 23,020 | -0.21(-0.83%) |
Jan 08, 2024 | 25.49 | 25.68 | 25.45 | 25.68 | 6,376 | +0.26(+1.01%) |
Jan 05, 2024 | 25.39 | 25.60 | 25.36 | 25.42 | 6,219 | +0.01(+0.06%) |
Jan 04, 2024 | 25.34 | 25.51 | 25.34 | 25.41 | 3,918 | +0.05(+0.21%) |
Jan 03, 2024 | 25.38 | 25.42 | 25.30 | 25.36 | 8,665 | -0.22(-0.88%) |
Jan 02, 2024 | 25.68 | 25.77 | 25.57 | 25.58 | 8,142 | -0.30(-1.14%) |
Dec 29, 2023 | 25.93 | 26.07 | 25.87 | 25.88 | 6,194 | -0.01(-0.04%) |
Dec 28, 2023 | 25.93 | 26.03 | 25.87 | 25.89 | 10,296 | -0.03(-0.10%) |
Dec 27, 2023 | 25.77 | 25.93 | 25.77 | 25.91 | 27,848 | +0.09(+0.36%) |
Dec 26, 2023 | 25.82 | 25.83 | 25.71 | 25.82 | 8,484 | +0.13(+0.49%) |
Dec 22, 2023 | 25.71 | 25.72 | 25.64 | 25.69 | 4,901 | +0.01(+0.05%) |
Dec 21, 2023 | 25.54 | 25.69 | 25.42 | 25.68 | 59,377 | +0.48(+1.92%) |
Dec 20, 2023 | 25.46 | 25.55 | 25.20 | 25.20 | 25,250 | -0.27(-1.06%) |
Dec 19, 2023 | 25.46 | 25.52 | 25.42 | 25.47 | 11,326 | +0.21(+0.85%) |
Dec 18, 2023 | 25.35 | 25.35 | 25.21 | 25.25 | 5,866 | +0.05(+0.19%) |
Dec 15, 2023 | 25.36 | 25.37 | 25.17 | 25.21 | 9,394 | -0.23(-0.89%) |
Dec 14, 2023 | 25.42 | 25.53 | 25.40 | 25.43 | 8,556 | +0.24(+0.95%) |
Dec 13, 2023 | 24.76 | 25.25 | 24.73 | 25.19 | 10,566 | +0.42(+1.70%) |
Dec 12, 2023 | 24.78 | 24.80 | 24.75 | 24.77 | 4,743 | -0.01(-0.05%) |
Dec 11, 2023 | 24.69 | 24.82 | 24.69 | 24.78 | 3,647 | +0.06(+0.22%) |
Dec 08, 2023 | 24.65 | 24.77 | 24.65 | 24.73 | 5,172 | +0.01(+0.05%) |
Dec 07, 2023 | 24.55 | 24.72 | 24.55 | 24.72 | 6,498 | +0.18(+0.74%) |
Dec 06, 2023 | 24.71 | 24.71 | 24.53 | 24.53 | 2,457 | +0.09(+0.36%) |
Dec 05, 2023 | 24.44 | 24.48 | 24.43 | 24.45 | 5,386 | -0.09(-0.38%) |
Dec 04, 2023 | 24.54 | 24.56 | 24.48 | 24.54 | 4,107 | -0.21(-0.85%) |