Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.84 | 24.86 | 24.78 | 24.83 | 5,228 | +0.01(+0.05%) |
Feb 28, 2024 | 24.90 | 24.90 | 24.76 | 24.81 | 15,507 | -0.01(-0.06%) |
Feb 27, 2024 | 24.75 | 24.83 | 24.75 | 24.83 | 3,725 | +0.03(+0.11%) |
Feb 26, 2024 | 24.80 | 24.88 | 24.75 | 24.80 | 6,206 | +0.02(+0.07%) |
Feb 23, 2024 | 24.77 | 24.81 | 24.74 | 24.78 | 8,147 | +0.01(+0.04%) |
Feb 22, 2024 | 24.77 | 24.78 | 24.75 | 24.77 | 1,011 | +0.00(+0.00%) |
Feb 21, 2024 | 24.77 | 24.81 | 24.77 | 24.77 | 8,959 | +0.00(+0.02%) |
Feb 20, 2024 | 24.74 | 24.77 | 24.73 | 24.77 | 2,405 | +0.03(+0.10%) |
Feb 16, 2024 | 24.84 | 24.84 | 24.72 | 24.74 | 7,277 | -0.01(-0.02%) |
Feb 15, 2024 | 24.74 | 24.75 | 24.69 | 24.75 | 3,561 | -0.00(-0.02%) |
Feb 14, 2024 | 24.67 | 24.81 | 24.67 | 24.75 | 12,338 | +0.00(+0.00%) |
Feb 13, 2024 | 24.82 | 24.82 | 24.69 | 24.75 | 11,249 | +0.01(+0.06%) |
Feb 12, 2024 | 24.73 | 24.81 | 24.67 | 24.74 | 3,929 | +0.00(+0.02%) |
Feb 09, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 15,526 | +0.02(+0.10%) |
Feb 08, 2024 | 24.72 | 24.74 | 24.67 | 24.71 | 6,694 | -0.01(-0.06%) |
Feb 07, 2024 | 24.69 | 24.78 | 24.69 | 24.72 | 9,989 | -0.00(-0.02%) |
Feb 06, 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 4,215 | +0.02(+0.08%) |
Feb 05, 2024 | 24.68 | 24.75 | 24.63 | 24.71 | 23,226 | +0.01(+0.06%) |
Feb 02, 2024 | 24.75 | 24.75 | 24.70 | 24.70 | 2,261 | -0.01(-0.04%) |
Feb 01, 2024 | 24.74 | 24.77 | 24.64 | 24.70 | 5,950 | +0.02(+0.08%) |
Jan 31, 2024 | 24.69 | 24.74 | 24.62 | 24.69 | 3,525 | -0.05(-0.22%) |
Jan 30, 2024 | 24.63 | 24.75 | 24.63 | 24.74 | 2,556 | +0.13(+0.51%) |
Jan 29, 2024 | 24.65 | 24.65 | 24.61 | 24.61 | 1,701 | -0.05(-0.20%) |
Jan 26, 2024 | 24.62 | 24.73 | 24.59 | 24.66 | 14,668 | +0.03(+0.14%) |
Jan 25, 2024 | 24.66 | 24.67 | 24.63 | 24.63 | 3,834 | +0.00(+0.00%) |
Jan 24, 2024 | 24.62 | 24.66 | 24.58 | 24.63 | 1,337 | +0.01(+0.06%) |
Jan 23, 2024 | 24.59 | 24.61 | 24.58 | 24.61 | 4,927 | -0.02(-0.08%) |
Jan 22, 2024 | 24.62 | 24.67 | 24.62 | 24.63 | 2,471 | +0.01(+0.04%) |
Jan 19, 2024 | 24.61 | 24.66 | 24.57 | 24.62 | 3,169 | +0.01(+0.06%) |
Jan 18, 2024 | 24.62 | 24.68 | 24.55 | 24.61 | 11,181 | -0.01(-0.04%) |
Jan 17, 2024 | 24.60 | 24.67 | 24.56 | 24.62 | 9,120 | +0.03(+0.12%) |
Jan 16, 2024 | 24.58 | 24.65 | 24.56 | 24.59 | 6,980 | +0.00(+0.00%) |
Jan 12, 2024 | 24.54 | 24.63 | 24.54 | 24.59 | 14,380 | +0.05(+0.22%) |
Jan 11, 2024 | 24.56 | 24.57 | 24.53 | 24.54 | 6,113 | -0.03(-0.14%) |
Jan 10, 2024 | 24.64 | 24.64 | 24.51 | 24.57 | 7,590 | +0.00(+0.02%) |
Jan 09, 2024 | 24.61 | 24.61 | 24.56 | 24.56 | 4,526 | +0.01(+0.06%) |
Jan 08, 2024 | 24.61 | 24.61 | 24.50 | 24.55 | 9,341 | +0.02(+0.10%) |
Jan 05, 2024 | 24.55 | 24.55 | 24.51 | 24.53 | 5,733 | -0.01(-0.06%) |
Jan 04, 2024 | 24.54 | 24.59 | 24.49 | 24.54 | 2,993 | +0.01(+0.04%) |
Jan 03, 2024 | 24.53 | 24.58 | 24.49 | 24.53 | 7,695 | +0.00(+0.02%) |
Jan 02, 2024 | 24.58 | 24.58 | 24.51 | 24.53 | 6,425 | +0.06(+0.24%) |
Dec 29, 2023 | 24.53 | 24.54 | 24.47 | 24.47 | 6,430 | -0.04(-0.18%) |
Dec 28, 2023 | 24.63 | 24.63 | 24.46 | 24.51 | 19,352 | +0.02(+0.08%) |
Dec 27, 2023 | 24.38 | 24.52 | 24.38 | 24.49 | 2,827 | +0.07(+0.30%) |
Dec 26, 2023 | 24.46 | 24.46 | 24.42 | 24.42 | 596 | -0.01(-0.04%) |
Dec 22, 2023 | 24.34 | 24.44 | 24.34 | 24.43 | 1,862 | +0.01(+0.04%) |
Dec 21, 2023 | 24.49 | 24.50 | 24.33 | 24.42 | 10,776 | -0.02(-0.10%) |
Dec 20, 2023 | 24.47 | 24.47 | 24.39 | 24.44 | 10,856 | -0.02(-0.08%) |
Dec 19, 2023 | 24.39 | 24.48 | 24.38 | 24.46 | 4,659 | +0.08(+0.32%) |
Dec 18, 2023 | 24.44 | 24.44 | 24.33 | 24.39 | 4,971 | -0.02(-0.08%) |
Dec 15, 2023 | 24.38 | 24.44 | 24.38 | 24.40 | 5,726 | +0.03(+0.12%) |
Dec 14, 2023 | 24.42 | 24.42 | 24.33 | 24.38 | 5,558 | +0.00(+0.00%) |
Dec 13, 2023 | 24.40 | 24.42 | 24.33 | 24.38 | 3,426 | +0.00(+0.02%) |
Dec 12, 2023 | 24.41 | 24.41 | 24.37 | 24.37 | 8,766 | -0.01(-0.06%) |
Dec 11, 2023 | 24.33 | 24.39 | 24.33 | 24.39 | 2,152 | +0.06(+0.24%) |
Dec 08, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 647 | +0.00(+0.00%) |
Dec 07, 2023 | 24.33 | 24.37 | 24.33 | 24.33 | 5,339 | +0.00(+0.00%) |
Dec 06, 2023 | 24.31 | 24.38 | 24.28 | 24.33 | 9,452 | +0.05(+0.22%) |
Dec 05, 2023 | 24.32 | 24.32 | 24.26 | 24.27 | 6,586 | +0.03(+0.14%) |
Dec 04, 2023 | 24.31 | 24.31 | 24.23 | 24.24 | 4,984 | +0.06(+0.23%) |