Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.32 | 25.37 | 25.28 | 25.29 | 64,795 | -0.03(-0.12%) |
Feb 28, 2024 | 25.29 | 25.32 | 25.23 | 25.32 | 52,706 | +0.13(+0.51%) |
Feb 27, 2024 | 25.19 | 25.38 | 25.19 | 25.19 | 55,784 | -0.06(-0.25%) |
Feb 26, 2024 | 25.36 | 25.38 | 25.25 | 25.25 | 14,804 | -0.11(-0.42%) |
Feb 23, 2024 | 25.21 | 25.36 | 25.18 | 25.36 | 33,015 | +0.03(+0.12%) |
Feb 22, 2024 | 25.32 | 25.33 | 25.19 | 25.33 | 45,925 | +0.11(+0.43%) |
Feb 21, 2024 | 25.21 | 25.23 | 25.12 | 25.22 | 38,014 | +0.02(+0.08%) |
Feb 20, 2024 | 25.23 | 25.24 | 25.16 | 25.20 | 35,137 | +0.01(+0.05%) |
Feb 16, 2024 | 25.28 | 25.28 | 25.14 | 25.19 | 76,806 | -0.09(-0.36%) |
Feb 15, 2024 | 25.14 | 25.41 | 25.07 | 25.28 | 20,101 | +0.19(+0.77%) |
Feb 14, 2024 | 25.10 | 25.13 | 25.06 | 25.09 | 34,199 | +0.07(+0.30%) |
Feb 13, 2024 | 25.08 | 25.12 | 24.90 | 25.01 | 36,780 | -0.21(-0.82%) |
Feb 12, 2024 | 25.23 | 25.27 | 25.19 | 25.22 | 21,527 | -0.01(-0.04%) |
Feb 09, 2024 | 25.26 | 25.26 | 25.16 | 25.23 | 52,387 | -0.09(-0.35%) |
Feb 08, 2024 | 25.29 | 25.37 | 25.17 | 25.32 | 30,888 | +0.00(+0.00%) |
Feb 07, 2024 | 25.41 | 25.41 | 25.23 | 25.32 | 45,264 | +0.06(+0.23%) |
Feb 06, 2024 | 25.33 | 25.33 | 25.18 | 25.26 | 77,121 | +0.12(+0.47%) |
Feb 05, 2024 | 25.35 | 25.35 | 25.13 | 25.14 | 47,217 | -0.22(-0.85%) |
Feb 02, 2024 | 25.36 | 25.39 | 25.29 | 25.36 | 52,512 | -0.18(-0.70%) |
Feb 01, 2024 | 25.43 | 25.54 | 25.28 | 25.54 | 31,245 | +0.25(+1.01%) |
Jan 31, 2024 | 25.38 | 25.39 | 25.19 | 25.28 | 39,850 | -0.14(-0.54%) |
Jan 30, 2024 | 25.38 | 25.42 | 25.22 | 25.42 | 21,097 | +0.04(+0.15%) |
Jan 29, 2024 | 25.32 | 25.38 | 25.19 | 25.38 | 38,047 | +0.16(+0.62%) |
Jan 26, 2024 | 25.22 | 25.33 | 25.16 | 25.22 | 56,072 | +0.04(+0.16%) |
Jan 25, 2024 | 25.17 | 25.22 | 25.09 | 25.18 | 46,348 | +0.10(+0.39%) |
Jan 24, 2024 | 25.18 | 25.27 | 25.09 | 25.09 | 36,308 | -0.10(-0.39%) |
Jan 23, 2024 | 25.18 | 25.29 | 25.09 | 25.18 | 25,725 | -0.47(-1.84%) |
Jan 22, 2024 | 25.18 | 25.66 | 25.11 | 25.66 | 31,540 | +0.53(+2.11%) |
Jan 19, 2024 | 25.15 | 25.15 | 24.97 | 25.12 | 22,521 | +0.08(+0.31%) |
Jan 18, 2024 | 25.11 | 25.13 | 24.97 | 25.05 | 23,414 | -0.14(-0.55%) |
Jan 17, 2024 | 25.17 | 25.25 | 24.98 | 25.18 | 28,210 | -0.45(-1.76%) |
Jan 16, 2024 | 25.39 | 25.64 | 25.07 | 25.64 | 44,486 | +0.37(+1.48%) |
Jan 12, 2024 | 25.26 | 25.27 | 25.18 | 25.26 | 27,762 | +0.02(+0.08%) |
Jan 11, 2024 | 25.33 | 25.33 | 25.11 | 25.24 | 89,276 | -0.11(-0.43%) |
Jan 10, 2024 | 25.26 | 25.35 | 25.12 | 25.35 | 20,607 | +0.16(+0.62%) |
Jan 09, 2024 | 25.37 | 25.37 | 25.14 | 25.19 | 24,240 | +0.04(+0.16%) |
Jan 08, 2024 | 25.23 | 25.27 | 25.12 | 25.15 | 64,552 | -0.22(-0.85%) |
Jan 05, 2024 | 25.25 | 25.37 | 25.11 | 25.37 | 105,585 | +0.07(+0.27%) |
Jan 04, 2024 | 25.26 | 25.31 | 25.15 | 25.30 | 99,883 | +0.09(+0.35%) |
Jan 03, 2024 | 25.26 | 25.71 | 25.17 | 25.21 | 103,997 | -0.12(-0.47%) |
Jan 02, 2024 | 25.28 | 25.37 | 25.22 | 25.33 | 41,695 | +0.07(+0.27%) |
Dec 29, 2023 | 25.58 | 25.58 | 25.24 | 25.26 | 89,500 | -0.12(-0.46%) |
Dec 28, 2023 | 25.69 | 25.69 | 25.31 | 25.38 | 31,887 | -0.02(-0.08%) |
Dec 27, 2023 | 25.56 | 25.56 | 25.31 | 25.40 | 62,114 | +0.14(+0.54%) |
Dec 26, 2023 | 25.59 | 25.59 | 25.23 | 25.26 | 127,794 | +0.03(+0.12%) |
Dec 22, 2023 | 25.24 | 25.35 | 25.16 | 25.23 | 66,995 | +0.00(+0.00%) |
Dec 21, 2023 | 25.54 | 25.54 | 25.14 | 25.23 | 105,804 | +0.11(+0.43%) |
Dec 20, 2023 | 25.23 | 25.26 | 25.08 | 25.12 | 113,833 | -0.08(-0.31%) |
Dec 19, 2023 | 25.50 | 25.50 | 25.08 | 25.20 | 79,572 | -0.17(-0.66%) |
Dec 18, 2023 | 25.32 | 25.39 | 25.09 | 25.37 | 200,532 | +0.30(+1.22%) |
Dec 15, 2023 | 25.08 | 25.14 | 25.01 | 25.07 | 148,355 | -0.05(-0.19%) |
Dec 14, 2023 | 25.83 | 25.83 | 24.97 | 25.11 | 98,364 | +0.20(+0.79%) |
Dec 13, 2023 | 24.78 | 25.02 | 24.57 | 24.92 | 681,552 | +0.25(+1.03%) |
Dec 12, 2023 | 24.55 | 24.66 | 24.50 | 24.66 | 82,123 | +0.07(+0.28%) |
Dec 11, 2023 | 24.50 | 24.62 | 24.48 | 24.59 | 104,373 | +0.10(+0.40%) |
Dec 08, 2023 | 24.48 | 24.57 | 24.43 | 24.50 | 75,291 | -0.11(-0.44%) |
Dec 07, 2023 | 24.65 | 24.68 | 24.48 | 24.60 | 241,226 | +0.07(+0.28%) |
Dec 06, 2023 | 24.46 | 24.55 | 24.43 | 24.54 | 1,734,117 | +0.08(+0.32%) |
Dec 05, 2023 | 24.41 | 24.47 | 24.38 | 24.46 | 1,276,054 | +0.10(+0.40%) |
Dec 04, 2023 | 24.28 | 24.40 | 24.28 | 24.36 | 211,124 | -0.05(-0.20%) |