Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.16 | 25.19 | 25.15 | 25.17 | 175,728 | +0.03(+0.12%) |
Feb 28, 2024 | 25.12 | 25.18 | 25.10 | 25.14 | 276,636 | +0.05(+0.20%) |
Feb 27, 2024 | 25.12 | 25.12 | 25.08 | 25.09 | 69,504 | -0.04(-0.16%) |
Feb 26, 2024 | 25.17 | 25.17 | 25.11 | 25.13 | 52,438 | -0.04(-0.16%) |
Feb 23, 2024 | 25.10 | 25.18 | 25.10 | 25.17 | 139,764 | +0.08(+0.31%) |
Feb 22, 2024 | 25.08 | 25.10 | 25.06 | 25.09 | 439,853 | +0.02(+0.08%) |
Feb 21, 2024 | 25.13 | 25.13 | 25.07 | 25.07 | 52,325 | -0.03(-0.12%) |
Feb 20, 2024 | 25.11 | 25.14 | 25.08 | 25.10 | 155,302 | +0.01(+0.02%) |
Feb 16, 2024 | 25.08 | 25.11 | 25.06 | 25.09 | 109,558 | -0.03(-0.10%) |
Feb 15, 2024 | 25.11 | 25.14 | 25.09 | 25.12 | 113,722 | +0.07(+0.28%) |
Feb 14, 2024 | 25.00 | 25.07 | 25.00 | 25.05 | 286,683 | +0.00(+0.00%) |
Feb 13, 2024 | 25.12 | 25.12 | 25.02 | 25.05 | 188,834 | -0.14(-0.55%) |
Feb 12, 2024 | 25.18 | 25.21 | 25.16 | 25.19 | 360,966 | +0.02(+0.10%) |
Feb 09, 2024 | 25.13 | 25.17 | 25.13 | 25.16 | 127,043 | -0.00(-0.02%) |
Feb 08, 2024 | 25.19 | 25.19 | 25.15 | 25.17 | 151,952 | -0.04(-0.16%) |
Feb 07, 2024 | 25.20 | 25.23 | 25.19 | 25.21 | 82,714 | +0.00(+0.02%) |
Feb 06, 2024 | 25.15 | 25.21 | 25.14 | 25.20 | 97,058 | +0.06(+0.24%) |
Feb 05, 2024 | 25.18 | 25.18 | 25.12 | 25.14 | 133,198 | -0.09(-0.37%) |
Feb 02, 2024 | 25.28 | 25.28 | 25.21 | 25.24 | 344,453 | -0.12(-0.47%) |
Feb 01, 2024 | 25.41 | 25.41 | 25.31 | 25.36 | 174,326 | +0.05(+0.19%) |
Jan 31, 2024 | 25.30 | 25.32 | 25.25 | 25.31 | 551,299 | +0.08(+0.31%) |
Jan 30, 2024 | 25.23 | 25.26 | 25.19 | 25.23 | 261,738 | +0.01(+0.04%) |
Jan 29, 2024 | 25.24 | 25.24 | 25.18 | 25.22 | 144,904 | +0.04(+0.16%) |
Jan 26, 2024 | 25.18 | 25.18 | 25.13 | 25.18 | 128,634 | +0.04(+0.16%) |
Jan 25, 2024 | 25.13 | 25.15 | 25.09 | 25.14 | 291,332 | +0.08(+0.31%) |
Jan 24, 2024 | 25.17 | 25.17 | 25.05 | 25.06 | 309,267 | -0.04(-0.16%) |
Jan 23, 2024 | 25.11 | 25.11 | 25.08 | 25.10 | 159,642 | -0.01(-0.04%) |
Jan 22, 2024 | 25.15 | 25.15 | 25.10 | 25.11 | 1,205,207 | +0.05(+0.20%) |
Jan 19, 2024 | 25.01 | 25.07 | 25.01 | 25.06 | 205,516 | +0.01(+0.04%) |
Jan 18, 2024 | 25.03 | 25.06 | 25.02 | 25.05 | 142,368 | -0.02(-0.08%) |
Jan 17, 2024 | 25.09 | 25.09 | 25.04 | 25.07 | 153,932 | -0.10(-0.39%) |
Jan 16, 2024 | 25.24 | 25.24 | 25.14 | 25.17 | 151,585 | -0.09(-0.35%) |
Jan 12, 2024 | 25.26 | 25.28 | 25.22 | 25.26 | 225,701 | +0.08(+0.32%) |
Jan 11, 2024 | 25.09 | 25.18 | 25.07 | 25.18 | 112,186 | +0.17(+0.66%) |
Jan 10, 2024 | 25.09 | 25.09 | 25.01 | 25.01 | 259,421 | -0.02(-0.08%) |
Jan 09, 2024 | 25.03 | 25.06 | 25.02 | 25.03 | 302,202 | +0.03(+0.12%) |
Jan 08, 2024 | 24.98 | 25.04 | 24.97 | 25.00 | 145,349 | +0.05(+0.19%) |
Jan 05, 2024 | 24.92 | 25.03 | 24.92 | 24.96 | 189,558 | -0.02(-0.09%) |
Jan 04, 2024 | 25.05 | 25.05 | 24.97 | 24.98 | 126,775 | -0.12(-0.49%) |
Jan 03, 2024 | 25.04 | 25.11 | 24.99 | 25.10 | 143,061 | +0.01(+0.04%) |
Jan 02, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 116,930 | -0.11(-0.45%) |
Dec 29, 2023 | 25.16 | 25.21 | 25.16 | 25.20 | 144,247 | -0.00(-0.02%) |
Dec 28, 2023 | 25.24 | 25.24 | 25.18 | 25.21 | 192,493 | -0.02(-0.07%) |
Dec 27, 2023 | 25.17 | 25.23 | 25.16 | 25.23 | 139,130 | +0.09(+0.35%) |
Dec 26, 2023 | 25.12 | 25.14 | 25.10 | 25.14 | 68,314 | -0.01(-0.06%) |
Dec 22, 2023 | 25.15 | 25.16 | 25.12 | 25.15 | 236,505 | +0.05(+0.19%) |
Dec 21, 2023 | 25.10 | 25.11 | 25.06 | 25.11 | 308,510 | +0.03(+0.12%) |
Dec 20, 2023 | 25.05 | 25.09 | 25.03 | 25.08 | 272,797 | +0.05(+0.20%) |
Dec 19, 2023 | 25.01 | 25.04 | 24.98 | 25.03 | 318,416 | +0.03(+0.12%) |
Dec 18, 2023 | 25.01 | 25.01 | 24.97 | 25.00 | 131,540 | -0.00(-0.02%) |
Dec 15, 2023 | 25.01 | 25.04 | 25.00 | 25.00 | 77,845 | -0.03(-0.12%) |
Dec 14, 2023 | 24.95 | 25.04 | 24.95 | 25.03 | 154,082 | +0.22(+0.89%) |
Dec 13, 2023 | 24.64 | 24.81 | 24.62 | 24.81 | 769,629 | +0.22(+0.91%) |
Dec 12, 2023 | 24.54 | 24.59 | 24.52 | 24.59 | 178,482 | +0.05(+0.22%) |
Dec 11, 2023 | 24.53 | 24.54 | 24.46 | 24.53 | 264,066 | -0.00(-0.02%) |
Dec 08, 2023 | 24.53 | 24.56 | 24.50 | 24.54 | 271,668 | -0.05(-0.22%) |
Dec 07, 2023 | 24.57 | 24.63 | 24.57 | 24.59 | 213,511 | +0.00(+0.02%) |
Dec 06, 2023 | 24.59 | 24.62 | 24.54 | 24.59 | 205,843 | +0.02(+0.08%) |
Dec 05, 2023 | 24.51 | 24.57 | 24.44 | 24.57 | 1,175,765 | +0.10(+0.40%) |
Dec 04, 2023 | 24.46 | 24.48 | 24.43 | 24.47 | 885,098 | +0.01(+0.06%) |