Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 2,449 | +0.17(+0.70%) |
Feb 28, 2024 | 24.38 | 24.65 | 24.38 | 24.58 | 3,387 | -0.20(-0.80%) |
Feb 27, 2024 | 24.76 | 24.78 | 24.76 | 24.78 | 2,395 | -0.13(-0.53%) |
Feb 26, 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 3,809 | -0.12(-0.49%) |
Feb 23, 2024 | 24.98 | 25.05 | 24.98 | 25.03 | 2,951 | -0.04(-0.16%) |
Feb 22, 2024 | 25.01 | 25.11 | 25.01 | 25.07 | 4,309 | +0.23(+0.92%) |
Feb 21, 2024 | 24.83 | 24.85 | 24.80 | 24.84 | 4,976 | +0.01(+0.05%) |
Feb 20, 2024 | 24.83 | 24.88 | 24.80 | 24.83 | 6,535 | -0.04(-0.17%) |
Feb 16, 2024 | 24.94 | 24.94 | 24.87 | 24.87 | 2,502 | -0.26(-1.04%) |
Feb 15, 2024 | 25.23 | 25.23 | 24.98 | 25.14 | 7,814 | +0.03(+0.12%) |
Feb 14, 2024 | 25.04 | 25.11 | 25.02 | 25.11 | 3,005 | +0.42(+1.71%) |
Feb 13, 2024 | 24.83 | 24.88 | 24.65 | 24.68 | 4,534 | -0.51(-2.01%) |
Feb 12, 2024 | 25.33 | 25.35 | 25.15 | 25.19 | 5,801 | +0.16(+0.63%) |
Feb 09, 2024 | 24.88 | 25.11 | 24.85 | 25.03 | 6,665 | +0.20(+0.81%) |
Feb 08, 2024 | 24.89 | 24.89 | 24.83 | 24.83 | 10,120 | -0.07(-0.27%) |
Feb 07, 2024 | 24.97 | 24.97 | 24.89 | 24.90 | 2,622 | +0.01(+0.03%) |
Feb 06, 2024 | 24.86 | 24.89 | 24.85 | 24.89 | 6,350 | +0.20(+0.80%) |
Feb 05, 2024 | 24.55 | 24.69 | 24.55 | 24.69 | 6,756 | -0.02(-0.09%) |
Feb 02, 2024 | 24.69 | 24.77 | 24.69 | 24.71 | 2,480 | -0.00(-0.01%) |
Feb 01, 2024 | 24.60 | 24.72 | 24.60 | 24.72 | 2,330 | +0.17(+0.71%) |
Jan 31, 2024 | 24.77 | 24.77 | 24.54 | 24.54 | 2,531 | -0.39(-1.56%) |
Jan 30, 2024 | 24.97 | 24.97 | 24.93 | 24.93 | 2,321 | -0.20(-0.81%) |
Jan 29, 2024 | 25.01 | 25.13 | 25.01 | 25.13 | 2,319 | -0.08(-0.32%) |
Jan 26, 2024 | 25.24 | 25.27 | 25.21 | 25.21 | 3,082 | +0.07(+0.27%) |
Jan 25, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 2,434 | -0.00(-0.01%) |
Jan 24, 2024 | 25.22 | 25.22 | 25.15 | 25.15 | 2,425 | +0.11(+0.45%) |
Jan 23, 2024 | 24.98 | 25.05 | 24.98 | 25.04 | 6,717 | +0.20(+0.82%) |
Jan 22, 2024 | 24.86 | 24.86 | 24.83 | 24.83 | 2,638 | +0.10(+0.40%) |
Jan 19, 2024 | 24.50 | 24.73 | 24.50 | 24.73 | 2,366 | +0.20(+0.82%) |
Jan 18, 2024 | 24.39 | 24.53 | 24.39 | 24.53 | 2,354 | +0.36(+1.50%) |
Jan 17, 2024 | 24.12 | 24.17 | 24.12 | 24.17 | 2,845 | -0.31(-1.29%) |
Jan 16, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 2,353 | -0.51(-2.03%) |
Jan 12, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 2,367 | -0.03(-0.11%) |
Jan 11, 2024 | 24.88 | 25.02 | 24.88 | 25.02 | 2,368 | +0.04(+0.17%) |
Jan 10, 2024 | 25.09 | 25.09 | 24.98 | 24.98 | 2,375 | +0.09(+0.36%) |
Jan 09, 2024 | 24.94 | 24.97 | 24.89 | 24.89 | 4,085 | -0.14(-0.57%) |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.03 | 2,824 | +0.45(+1.83%) |
Jan 05, 2024 | 24.60 | 24.60 | 24.58 | 24.58 | 2,359 | +0.08(+0.32%) |
Jan 04, 2024 | 24.63 | 24.65 | 24.50 | 24.50 | 2,593 | -0.03(-0.12%) |
Jan 03, 2024 | 24.64 | 24.64 | 24.53 | 24.53 | 2,170 | -0.25(-1.01%) |
Jan 02, 2024 | 24.85 | 24.98 | 24.78 | 24.78 | 2,196 | -0.42(-1.68%) |
Dec 29, 2023 | 25.31 | 25.31 | 25.20 | 25.20 | 1,623 | -0.06(-0.23%) |
Dec 28, 2023 | 25.24 | 25.36 | 25.24 | 25.26 | 4,218 | +0.11(+0.45%) |
Dec 27, 2023 | 25.20 | 25.23 | 25.15 | 25.15 | 5,184 | +0.12(+0.47%) |
Dec 26, 2023 | 24.96 | 25.06 | 24.96 | 25.03 | 1,673 | +0.07(+0.26%) |
Dec 22, 2023 | 25.04 | 25.04 | 24.97 | 24.97 | 1,703 | -0.13(-0.54%) |
Dec 21, 2023 | 25.06 | 25.10 | 25.05 | 25.10 | 1,785 | +0.45(+1.84%) |
Dec 20, 2023 | 25.04 | 25.10 | 24.65 | 24.65 | 4,287 | -0.33(-1.32%) |
Dec 19, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 2,415 | +0.24(+0.98%) |
Dec 18, 2023 | 24.70 | 24.73 | 24.70 | 24.73 | 2,550 | +0.18(+0.73%) |
Dec 15, 2023 | 24.70 | 24.70 | 24.56 | 24.56 | 3,451 | -0.17(-0.68%) |
Dec 14, 2023 | 24.76 | 24.76 | 24.69 | 24.72 | 2,453 | +0.14(+0.55%) |
Dec 13, 2023 | 24.18 | 24.59 | 24.18 | 24.59 | 2,366 | +0.30(+1.24%) |
Dec 12, 2023 | 24.23 | 24.29 | 24.19 | 24.29 | 2,435 | -0.04(-0.18%) |
Dec 11, 2023 | 24.35 | 24.35 | 24.30 | 24.33 | 2,516 | +0.03(+0.14%) |
Dec 08, 2023 | 24.31 | 24.31 | 24.23 | 24.30 | 2,461 | +0.09(+0.35%) |
Dec 07, 2023 | 24.13 | 24.21 | 24.13 | 24.21 | 2,386 | +0.09(+0.38%) |
Dec 06, 2023 | 24.37 | 24.37 | 24.12 | 24.12 | 4,539 | +0.37(+1.55%) |
Dec 05, 2023 | 23.81 | 23.81 | 23.75 | 23.75 | 2,931 | -0.17(-0.72%) |
Dec 04, 2023 | 23.87 | 23.93 | 23.87 | 23.93 | 3,425 | -0.18(-0.74%) |