Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.22 | 25.27 | 25.22 | 25.27 | 308 | +0.06(+0.22%) |
Feb 28, 2024 | 25.19 | 25.24 | 25.19 | 25.21 | 1,347 | +0.23(+0.93%) |
Feb 27, 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 1,405 | -0.22(-0.87%) |
Feb 26, 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 1,280 | -0.39(-1.54%) |
Feb 23, 2024 | 25.54 | 25.62 | 25.53 | 25.59 | 1,209 | +0.05(+0.21%) |
Feb 22, 2024 | 25.48 | 25.58 | 25.48 | 25.54 | 3,506 | +0.26(+1.04%) |
Feb 21, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 91 | -0.07(-0.26%) |
Feb 20, 2024 | 25.39 | 25.39 | 25.15 | 25.34 | 2,437 | +0.07(+0.28%) |
Feb 16, 2024 | 25.22 | 25.39 | 25.22 | 25.27 | 1,877 | +0.03(+0.13%) |
Feb 15, 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 546 | -0.12(-0.47%) |
Feb 14, 2024 | 25.23 | 25.36 | 25.23 | 25.36 | 2,205 | +0.36(+1.46%) |
Feb 13, 2024 | 25.17 | 25.17 | 24.89 | 24.99 | 2,370 | -0.33(-1.31%) |
Feb 12, 2024 | 25.10 | 25.48 | 25.10 | 25.32 | 12,057 | +0.24(+0.97%) |
Feb 09, 2024 | 24.95 | 25.08 | 24.93 | 25.08 | 16,122 | +0.14(+0.58%) |
Feb 08, 2024 | 24.94 | 24.94 | 24.86 | 24.93 | 2,450 | +0.03(+0.12%) |
Feb 07, 2024 | 24.82 | 24.93 | 24.82 | 24.91 | 1,727 | +0.33(+1.34%) |
Feb 06, 2024 | 24.59 | 24.59 | 24.52 | 24.58 | 10,697 | +0.07(+0.27%) |
Feb 05, 2024 | 24.49 | 24.59 | 24.49 | 24.51 | 782 | -0.28(-1.13%) |
Feb 02, 2024 | 24.65 | 24.79 | 24.56 | 24.79 | 1,865 | +0.44(+1.83%) |
Feb 01, 2024 | 24.23 | 24.35 | 24.23 | 24.35 | 20,243 | +0.38(+1.58%) |
Jan 31, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 217 | -0.30(-1.24%) |
Jan 30, 2024 | 24.20 | 24.27 | 24.19 | 24.27 | 1,199 | -0.07(-0.30%) |
Jan 29, 2024 | 24.26 | 24.37 | 24.24 | 24.34 | 1,869 | +0.19(+0.79%) |
Jan 26, 2024 | 24.12 | 24.15 | 24.08 | 24.15 | 3,008 | -0.00(-0.00%) |
Jan 25, 2024 | 24.11 | 24.15 | 24.09 | 24.15 | 3,372 | -0.10(-0.43%) |
Jan 24, 2024 | 24.25 | 24.27 | 24.22 | 24.25 | 4,153 | +0.11(+0.47%) |
Jan 23, 2024 | 24.12 | 24.15 | 24.07 | 24.14 | 1,822 | +0.11(+0.45%) |
Jan 22, 2024 | 24.02 | 24.05 | 23.98 | 24.03 | 1,970 | -0.15(-0.61%) |
Jan 19, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 311 | +0.38(+1.61%) |
Jan 18, 2024 | 23.68 | 23.80 | 23.66 | 23.80 | 3,292 | +0.31(+1.32%) |
Jan 17, 2024 | 23.36 | 23.48 | 23.36 | 23.48 | 2,025 | -0.44(-1.83%) |
Jan 16, 2024 | 24.13 | 24.06 | 23.92 | 23.92 | 2,451 | -0.94(-3.78%) |
Jan 12, 2024 | 24.96 | 24.96 | 24.86 | 24.86 | 1,007 | +0.05(+0.20%) |
Jan 11, 2024 | 24.73 | 24.81 | 24.62 | 24.81 | 1,352 | -0.07(-0.30%) |
Jan 10, 2024 | 24.80 | 24.89 | 24.80 | 24.89 | 1,541 | -0.09(-0.34%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.97 | 24.97 | 1,065 | -0.40(-1.58%) |
Jan 08, 2024 | 25.08 | 25.37 | 25.08 | 25.37 | 4,195 | +0.17(+0.66%) |
Jan 05, 2024 | 25.14 | 25.33 | 25.14 | 25.21 | 2,546 | -0.00(-0.02%) |
Jan 04, 2024 | 25.22 | 25.27 | 25.21 | 25.21 | 990 | -0.11(-0.44%) |
Jan 03, 2024 | 25.30 | 25.32 | 25.22 | 25.32 | 1,937 | -0.38(-1.50%) |
Jan 02, 2024 | 25.73 | 25.75 | 25.70 | 25.71 | 858 | -0.19(-0.74%) |
Dec 29, 2023 | 25.85 | 25.93 | 25.72 | 25.90 | 5,303 | -0.21(-0.79%) |
Dec 28, 2023 | 26.19 | 26.19 | 26.10 | 26.11 | 1,498 | +0.50(+1.95%) |
Dec 27, 2023 | 25.61 | 25.64 | 25.57 | 25.60 | 6,036 | +0.19(+0.76%) |
Dec 26, 2023 | 25.42 | 25.42 | 25.34 | 25.41 | 2,981 | +0.15(+0.60%) |
Dec 22, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 229 | +0.00(+0.02%) |
Dec 21, 2023 | 25.18 | 25.26 | 25.15 | 25.26 | 1,221 | +0.38(+1.51%) |
Dec 20, 2023 | 25.14 | 25.15 | 24.88 | 24.88 | 4,466 | -0.03(-0.12%) |
Dec 19, 2023 | 24.81 | 24.92 | 24.81 | 24.91 | 2,447 | +0.02(+0.07%) |
Dec 18, 2023 | 24.88 | 24.91 | 24.74 | 24.89 | 11,821 | +0.05(+0.19%) |
Dec 15, 2023 | 24.99 | 24.99 | 24.85 | 24.85 | 579 | -0.20(-0.82%) |
Dec 14, 2023 | 25.00 | 25.10 | 25.00 | 25.05 | 1,069 | +0.27(+1.10%) |
Dec 13, 2023 | 24.40 | 24.78 | 24.40 | 24.78 | 1,501 | +0.38(+1.55%) |
Dec 12, 2023 | 24.39 | 24.40 | 24.39 | 24.40 | 1,309 | +0.10(+0.41%) |
Dec 11, 2023 | 24.12 | 24.32 | 24.00 | 24.30 | 7,058 | +0.16(+0.66%) |
Dec 08, 2023 | 24.04 | 24.17 | 24.03 | 24.14 | 6,134 | +0.04(+0.18%) |
Dec 07, 2023 | 23.96 | 24.10 | 23.96 | 24.10 | 14,222 | +0.22(+0.90%) |
Dec 06, 2023 | 24.08 | 24.08 | 23.88 | 23.88 | 731 | -0.17(-0.73%) |
Dec 05, 2023 | 24.07 | 24.08 | 24.05 | 24.05 | 1,187 | -0.10(-0.39%) |
Dec 04, 2023 | 24.28 | 24.28 | 24.14 | 24.15 | 8,747 | -0.58(-2.35%) |