Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.30 | 25.30 | 24.75 | 24.80 | 5,142 | -0.37(-1.46%) |
Feb 28, 2024 | 25.04 | 25.27 | 24.97 | 25.17 | 11,010 | +0.17(+0.69%) |
Feb 27, 2024 | 25.05 | 25.27 | 24.94 | 25.00 | 11,667 | +0.08(+0.31%) |
Feb 26, 2024 | 24.77 | 24.95 | 24.76 | 24.92 | 1,348 | +0.18(+0.72%) |
Feb 23, 2024 | 24.68 | 24.77 | 24.65 | 24.74 | 2,162 | +0.19(+0.78%) |
Feb 22, 2024 | 24.52 | 24.66 | 24.49 | 24.55 | 3,344 | +0.16(+0.66%) |
Feb 21, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 123 | -0.03(-0.11%) |
Feb 20, 2024 | 24.40 | 24.41 | 24.40 | 24.41 | 294 | +0.06(+0.25%) |
Feb 16, 2024 | 24.43 | 24.49 | 24.35 | 24.35 | 1,215 | -0.01(-0.03%) |
Feb 15, 2024 | 24.31 | 24.39 | 24.31 | 24.36 | 1,375 | +0.03(+0.14%) |
Feb 14, 2024 | 24.42 | 24.42 | 24.33 | 24.33 | 470 | +0.26(+1.10%) |
Feb 13, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 64 | -0.23(-0.97%) |
Feb 12, 2024 | 24.20 | 24.48 | 24.20 | 24.30 | 2,187 | +0.20(+0.81%) |
Feb 09, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 327 | +0.25(+1.06%) |
Feb 08, 2024 | 23.90 | 23.91 | 23.77 | 23.85 | 2,470 | -0.04(-0.16%) |
Feb 07, 2024 | 23.82 | 23.89 | 23.82 | 23.89 | 711 | +0.17(+0.70%) |
Feb 06, 2024 | 23.71 | 23.72 | 23.71 | 23.72 | 1,769 | +0.05(+0.23%) |
Feb 05, 2024 | 23.73 | 23.73 | 23.60 | 23.66 | 1,917 | -0.17(-0.71%) |
Feb 02, 2024 | 23.84 | 23.84 | 23.82 | 23.83 | 2,185 | -0.09(-0.36%) |
Feb 01, 2024 | 23.81 | 23.92 | 23.80 | 23.92 | 779 | +0.15(+0.65%) |
Jan 31, 2024 | 24.16 | 24.17 | 23.77 | 23.77 | 3,005 | -0.42(-1.73%) |
Jan 30, 2024 | 24.20 | 24.20 | 24.18 | 24.18 | 813 | -0.02(-0.09%) |
Jan 29, 2024 | 24.22 | 24.22 | 24.20 | 24.20 | 666 | +0.15(+0.61%) |
Jan 26, 2024 | 24.03 | 24.06 | 24.03 | 24.06 | 1,271 | +0.26(+1.08%) |
Jan 25, 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 929 | -0.05(-0.21%) |
Jan 24, 2024 | 24.05 | 24.05 | 23.85 | 23.85 | 7,204 | -0.06(-0.25%) |
Jan 23, 2024 | 23.91 | 23.93 | 23.91 | 23.91 | 342 | -0.12(-0.51%) |
Jan 22, 2024 | 24.08 | 24.08 | 24.03 | 24.03 | 1,078 | +0.06(+0.24%) |
Jan 19, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 100 | +0.15(+0.61%) |
Jan 18, 2024 | 23.83 | 23.93 | 23.83 | 23.83 | 458 | +0.04(+0.17%) |
Jan 17, 2024 | 23.69 | 23.82 | 23.69 | 23.79 | 1,085 | -0.08(-0.34%) |
Jan 16, 2024 | 23.98 | 23.98 | 23.87 | 23.87 | 415 | -0.35(-1.46%) |
Jan 12, 2024 | 24.23 | 24.23 | 24.21 | 24.22 | 495 | +0.04(+0.16%) |
Jan 11, 2024 | 24.54 | 24.54 | 24.04 | 24.19 | 3,976 | -0.22(-0.92%) |
Jan 10, 2024 | 24.06 | 24.45 | 24.06 | 24.41 | 817 | +0.30(+1.26%) |
Jan 09, 2024 | 24.21 | 24.28 | 24.11 | 24.11 | 3,633 | -0.28(-1.15%) |
Jan 08, 2024 | 23.91 | 24.41 | 23.91 | 24.39 | 1,778 | +0.58(+2.42%) |
Jan 05, 2024 | 23.74 | 23.89 | 23.74 | 23.81 | 930 | -0.06(-0.23%) |
Jan 04, 2024 | 23.77 | 23.95 | 23.77 | 23.87 | 543 | +0.14(+0.58%) |
Jan 03, 2024 | 23.97 | 24.01 | 23.72 | 23.73 | 1,686 | -0.46(-1.91%) |
Jan 02, 2024 | 24.40 | 24.40 | 24.19 | 24.19 | 1,206 | -0.36(-1.47%) |
Dec 29, 2023 | 24.88 | 24.88 | 24.55 | 24.55 | 3,919 | -0.21(-0.84%) |
Dec 28, 2023 | 24.77 | 25.02 | 24.71 | 24.76 | 18,036 | -0.12(-0.49%) |
Dec 27, 2023 | 24.42 | 24.88 | 24.17 | 24.88 | 2,371 | +0.64(+2.62%) |
Dec 26, 2023 | 24.18 | 24.34 | 24.18 | 24.25 | 1,648 | +0.05(+0.19%) |
Dec 22, 2023 | 24.09 | 24.48 | 24.09 | 24.20 | 2,039 | +0.26(+1.07%) |
Dec 21, 2023 | 23.86 | 23.94 | 23.82 | 23.94 | 1,092 | +0.30(+1.25%) |
Dec 20, 2023 | 23.83 | 23.99 | 23.65 | 23.65 | 893 | -0.15(-0.64%) |
Dec 19, 2023 | 23.93 | 23.93 | 23.72 | 23.80 | 1,327 | +0.10(+0.44%) |
Dec 18, 2023 | 23.47 | 24.82 | 22.56 | 23.69 | 2,078 | +0.12(+0.53%) |
Dec 15, 2023 | 23.66 | 23.66 | 23.57 | 23.57 | 1,327 | -0.04(-0.19%) |
Dec 14, 2023 | 23.70 | 23.71 | 23.61 | 23.61 | 5,708 | +0.00(+0.00%) |
Dec 13, 2023 | 23.33 | 23.88 | 23.32 | 23.61 | 8,148 | +0.24(+1.02%) |
Dec 12, 2023 | 23.29 | 23.40 | 23.29 | 23.37 | 2,591 | +0.12(+0.50%) |
Dec 11, 2023 | 23.14 | 23.26 | 23.14 | 23.26 | 461 | -0.01(-0.02%) |
Dec 08, 2023 | 23.24 | 23.31 | 23.20 | 23.26 | 896 | +0.02(+0.09%) |
Dec 07, 2023 | 23.16 | 23.32 | 23.16 | 23.24 | 997 | -0.27(-1.16%) |
Dec 06, 2023 | 23.52 | 23.66 | 23.41 | 23.52 | 6,651 | -0.04(-0.17%) |
Dec 05, 2023 | 23.55 | 23.59 | 23.42 | 23.56 | 9,274 | -0.11(-0.46%) |
Dec 04, 2023 | 23.33 | 23.69 | 23.26 | 23.66 | 8,198 | +0.61(+2.63%) |