Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.58 | 25.80 | 25.52 | 25.68 | 4,775 | -0.01(-0.02%) |
Feb 28, 2024 | 25.71 | 25.71 | 25.63 | 25.69 | 6,213 | -0.13(-0.52%) |
Feb 27, 2024 | 25.77 | 25.82 | 25.77 | 25.82 | 495 | +0.21(+0.83%) |
Feb 26, 2024 | 25.72 | 25.72 | 25.61 | 25.61 | 4,113 | -0.10(-0.40%) |
Feb 23, 2024 | 25.79 | 25.79 | 25.67 | 25.71 | 1,711 | +0.16(+0.62%) |
Feb 22, 2024 | 25.48 | 25.72 | 25.35 | 25.55 | 3,952 | +0.24(+0.93%) |
Feb 21, 2024 | 25.25 | 25.32 | 25.19 | 25.32 | 6,486 | +0.10(+0.40%) |
Feb 20, 2024 | 25.11 | 25.24 | 25.11 | 25.21 | 1,475 | +0.10(+0.41%) |
Feb 16, 2024 | 25.12 | 25.22 | 25.03 | 25.11 | 1,715 | -0.04(-0.17%) |
Feb 15, 2024 | 25.02 | 25.16 | 25.02 | 25.16 | 1,401 | +0.36(+1.45%) |
Feb 14, 2024 | 24.75 | 24.82 | 24.60 | 24.80 | 3,624 | +0.26(+1.05%) |
Feb 13, 2024 | 24.72 | 24.72 | 24.43 | 24.54 | 4,179 | -0.42(-1.70%) |
Feb 12, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 265 | -0.06(-0.25%) |
Feb 09, 2024 | 24.93 | 25.03 | 24.93 | 25.03 | 1,238 | +0.18(+0.71%) |
Feb 08, 2024 | 24.89 | 24.89 | 24.82 | 24.85 | 1,865 | +0.07(+0.30%) |
Feb 07, 2024 | 24.82 | 24.82 | 24.67 | 24.78 | 4,541 | +0.03(+0.10%) |
Feb 06, 2024 | 24.71 | 24.82 | 24.67 | 24.75 | 81,614 | +0.08(+0.31%) |
Feb 05, 2024 | 24.63 | 24.69 | 24.58 | 24.67 | 731 | -0.08(-0.31%) |
Feb 02, 2024 | 24.84 | 24.86 | 24.66 | 24.75 | 1,551 | -0.17(-0.68%) |
Feb 01, 2024 | 24.85 | 24.99 | 24.77 | 24.92 | 3,149 | +0.19(+0.77%) |
Jan 31, 2024 | 25.10 | 25.10 | 24.73 | 24.73 | 1,636 | -0.18(-0.71%) |
Jan 30, 2024 | 24.79 | 25.01 | 24.79 | 24.91 | 2,786 | +0.04(+0.16%) |
Jan 29, 2024 | 24.77 | 24.98 | 24.66 | 24.87 | 8,210 | +0.04(+0.14%) |
Jan 26, 2024 | 24.94 | 24.95 | 24.83 | 24.83 | 2,314 | +0.16(+0.66%) |
Jan 25, 2024 | 24.59 | 24.67 | 24.59 | 24.67 | 3,102 | +0.11(+0.46%) |
Jan 24, 2024 | 24.80 | 24.80 | 24.56 | 24.56 | 6,428 | +0.37(+1.51%) |
Jan 23, 2024 | 24.21 | 24.21 | 23.87 | 24.19 | 1,210 | -0.05(-0.20%) |
Jan 22, 2024 | 24.20 | 24.40 | 24.16 | 24.24 | 2,013 | -0.03(-0.13%) |
Jan 19, 2024 | 24.15 | 24.27 | 24.09 | 24.27 | 3,622 | +0.10(+0.42%) |
Jan 18, 2024 | 24.02 | 24.17 | 24.02 | 24.17 | 50,189 | +0.27(+1.11%) |
Jan 17, 2024 | 23.86 | 23.90 | 23.64 | 23.90 | 5,094 | -0.16(-0.66%) |
Jan 16, 2024 | 24.13 | 24.15 | 23.99 | 24.06 | 6,240 | -0.45(-1.84%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.44 | 24.51 | 3,425 | +0.03(+0.14%) |
Jan 11, 2024 | 24.57 | 24.57 | 24.29 | 24.48 | 6,054 | -0.04(-0.16%) |
Jan 10, 2024 | 24.30 | 24.52 | 24.30 | 24.52 | 4,025 | +0.12(+0.51%) |
Jan 09, 2024 | 24.28 | 24.45 | 24.28 | 24.39 | 5,384 | -0.25(-1.03%) |
Jan 08, 2024 | 24.57 | 24.65 | 24.48 | 24.65 | 10,725 | +0.28(+1.16%) |
Jan 05, 2024 | 24.40 | 24.52 | 24.36 | 24.36 | 2,273 | -0.03(-0.11%) |
Jan 04, 2024 | 24.41 | 24.51 | 24.33 | 24.39 | 6,450 | +0.13(+0.54%) |
Jan 03, 2024 | 24.34 | 24.51 | 24.17 | 24.26 | 9,614 | -0.29(-1.18%) |
Jan 02, 2024 | 24.66 | 24.66 | 24.52 | 24.55 | 7,296 | -0.34(-1.37%) |
Dec 29, 2023 | 25.00 | 25.08 | 24.89 | 24.89 | 6,316 | -0.03(-0.12%) |
Dec 28, 2023 | 25.02 | 25.02 | 24.86 | 24.92 | 4,406 | -0.14(-0.56%) |
Dec 27, 2023 | 25.10 | 25.11 | 24.89 | 25.06 | 20,538 | -0.55(-2.14%) |
Dec 26, 2023 | 25.64 | 25.71 | 25.60 | 25.61 | 2,628 | +0.15(+0.60%) |
Dec 22, 2023 | 25.37 | 25.59 | 25.35 | 25.45 | 18,154 | -0.05(-0.18%) |
Dec 21, 2023 | 25.51 | 25.60 | 25.32 | 25.50 | 74,433 | +0.39(+1.55%) |
Dec 20, 2023 | 25.13 | 25.37 | 25.11 | 25.11 | 188,125 | -0.34(-1.32%) |
Dec 19, 2023 | 25.39 | 25.48 | 25.39 | 25.45 | 14,668 | +0.22(+0.87%) |
Dec 18, 2023 | 25.32 | 25.32 | 25.17 | 25.23 | 2,011 | +0.00(+0.00%) |
Dec 15, 2023 | 25.42 | 25.42 | 25.23 | 25.23 | 1,855 | -0.27(-1.07%) |
Dec 14, 2023 | 25.52 | 25.52 | 25.42 | 25.50 | 1,695 | +0.24(+0.97%) |
Dec 13, 2023 | 24.88 | 25.25 | 24.78 | 25.25 | 5,551 | +0.27(+1.09%) |
Dec 12, 2023 | 24.91 | 24.98 | 24.85 | 24.98 | 3,618 | +0.10(+0.38%) |
Dec 11, 2023 | 24.69 | 24.88 | 24.69 | 24.88 | 3,825 | +0.05(+0.22%) |
Dec 08, 2023 | 24.76 | 24.83 | 24.74 | 24.83 | 1,786 | +0.14(+0.59%) |
Dec 07, 2023 | 24.66 | 24.68 | 24.52 | 24.68 | 3,582 | +0.16(+0.67%) |
Dec 06, 2023 | 24.79 | 24.79 | 24.52 | 24.52 | 3,693 | +0.00(+0.00%) |
Dec 05, 2023 | 24.53 | 24.56 | 24.52 | 24.52 | 3,078 | -0.04(-0.15%) |
Dec 04, 2023 | 24.56 | 24.56 | 24.45 | 24.56 | 1,945 | -0.10(-0.39%) |