Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.65 | 24.87 | 24.59 | 24.87 | 77,245 | +0.39(+1.61%) |
Feb 28, 2024 | 24.45 | 24.89 | 24.41 | 24.47 | 31,716 | +0.02(+0.08%) |
Feb 27, 2024 | 24.38 | 24.63 | 24.37 | 24.45 | 61,553 | +0.09(+0.35%) |
Feb 26, 2024 | 24.39 | 24.60 | 24.37 | 24.37 | 34,338 | -0.02(-0.08%) |
Feb 23, 2024 | 24.41 | 24.52 | 24.38 | 24.39 | 13,083 | -0.02(-0.08%) |
Feb 22, 2024 | 24.61 | 24.61 | 24.41 | 24.41 | 18,017 | -0.10(-0.39%) |
Feb 21, 2024 | 24.54 | 24.55 | 24.31 | 24.50 | 12,180 | +0.19(+0.78%) |
Feb 20, 2024 | 24.32 | 24.80 | 24.27 | 24.31 | 9,202 | +0.04(+0.16%) |
Feb 16, 2024 | 24.51 | 24.51 | 24.26 | 24.27 | 6,932 | -0.12(-0.51%) |
Feb 15, 2024 | 24.58 | 24.77 | 24.34 | 24.40 | 24,584 | -0.05(-0.21%) |
Feb 14, 2024 | 24.62 | 24.63 | 24.41 | 24.45 | 12,032 | -0.04(-0.17%) |
Feb 13, 2024 | 24.45 | 24.55 | 24.45 | 24.49 | 11,575 | +0.00(+0.00%) |
Feb 12, 2024 | 24.64 | 24.64 | 24.45 | 24.49 | 17,704 | -0.10(-0.39%) |
Feb 09, 2024 | 24.49 | 24.64 | 24.49 | 24.59 | 14,727 | -0.06(-0.23%) |
Feb 08, 2024 | 24.74 | 24.74 | 24.56 | 24.64 | 13,276 | -0.06(-0.24%) |
Feb 07, 2024 | 24.96 | 25.08 | 24.57 | 24.70 | 16,147 | +0.06(+0.24%) |
Feb 06, 2024 | 24.61 | 24.71 | 24.54 | 24.64 | 11,704 | -0.16(-0.66%) |
Feb 05, 2024 | 24.80 | 24.95 | 24.69 | 24.81 | 5,887 | -0.21(-0.83%) |
Feb 02, 2024 | 25.04 | 25.35 | 25.01 | 25.01 | 26,049 | -0.01(-0.04%) |
Feb 01, 2024 | 25.00 | 25.55 | 24.66 | 25.02 | 35,158 | +0.33(+1.35%) |
Jan 31, 2024 | 25.72 | 25.91 | 24.61 | 24.69 | 56,722 | -1.15(-4.44%) |
Jan 30, 2024 | 25.97 | 26.09 | 25.76 | 25.84 | 10,985 | -0.41(-1.57%) |
Jan 29, 2024 | 25.74 | 26.33 | 25.59 | 26.25 | 65,667 | +0.29(+1.14%) |
Jan 26, 2024 | 25.61 | 26.11 | 25.23 | 25.96 | 32,684 | +0.27(+1.04%) |
Jan 25, 2024 | 25.32 | 25.78 | 24.87 | 25.69 | 21,288 | +0.20(+0.78%) |
Jan 24, 2024 | 24.96 | 25.53 | 24.93 | 25.49 | 30,467 | +0.38(+1.51%) |
Jan 23, 2024 | 24.66 | 25.14 | 24.66 | 25.11 | 51,180 | +0.37(+1.50%) |
Jan 22, 2024 | 24.70 | 24.85 | 24.66 | 24.74 | 16,143 | +0.13(+0.54%) |
Jan 19, 2024 | 24.49 | 24.70 | 24.44 | 24.61 | 14,448 | -0.08(-0.31%) |
Jan 18, 2024 | 24.68 | 24.69 | 24.55 | 24.68 | 40,196 | +0.06(+0.23%) |
Jan 17, 2024 | 24.33 | 24.63 | 24.33 | 24.62 | 414,573 | +0.27(+1.09%) |
Jan 16, 2024 | 24.26 | 24.40 | 24.26 | 24.36 | 112,952 | +0.13(+0.55%) |
Jan 12, 2024 | 24.14 | 24.37 | 24.14 | 24.22 | 12,867 | +0.05(+0.20%) |
Jan 11, 2024 | 24.30 | 24.30 | 24.13 | 24.18 | 9,447 | -0.17(-0.70%) |
Jan 10, 2024 | 24.18 | 24.36 | 24.18 | 24.35 | 79,556 | +0.21(+0.87%) |
Jan 09, 2024 | 24.14 | 24.15 | 24.09 | 24.14 | 10,166 | +0.01(+0.04%) |
Jan 08, 2024 | 24.25 | 24.25 | 24.13 | 24.13 | 8,341 | -0.12(-0.51%) |
Jan 05, 2024 | 24.15 | 24.25 | 24.09 | 24.25 | 13,487 | +0.16(+0.67%) |
Jan 04, 2024 | 24.07 | 24.27 | 24.04 | 24.09 | 34,901 | -0.03(-0.12%) |
Jan 03, 2024 | 23.99 | 24.24 | 23.93 | 24.12 | 30,034 | -0.04(-0.16%) |
Jan 02, 2024 | 24.16 | 24.24 | 24.14 | 24.16 | 10,113 | +0.09(+0.36%) |
Dec 29, 2023 | 24.34 | 24.35 | 24.07 | 24.07 | 19,402 | -0.22(-0.91%) |
Dec 28, 2023 | 24.27 | 24.35 | 24.27 | 24.29 | 6,567 | -0.03(-0.11%) |
Dec 27, 2023 | 24.36 | 24.36 | 24.30 | 24.32 | 10,355 | +0.01(+0.04%) |
Dec 26, 2023 | 24.26 | 24.34 | 24.26 | 24.31 | 10,933 | -0.02(-0.08%) |
Dec 22, 2023 | 24.30 | 24.36 | 24.22 | 24.33 | 10,544 | -0.03(-0.12%) |
Dec 21, 2023 | 24.28 | 24.36 | 24.24 | 24.36 | 14,534 | +0.10(+0.43%) |
Dec 20, 2023 | 24.36 | 24.36 | 24.23 | 24.25 | 28,263 | -0.07(-0.27%) |
Dec 19, 2023 | 24.41 | 24.52 | 24.28 | 24.32 | 11,157 | -0.03(-0.12%) |
Dec 18, 2023 | 24.31 | 24.43 | 24.26 | 24.35 | 6,857 | +0.00(+0.00%) |
Dec 15, 2023 | 24.51 | 24.52 | 24.35 | 24.35 | 9,867 | -0.17(-0.70%) |
Dec 14, 2023 | 24.51 | 24.52 | 24.42 | 24.52 | 8,491 | +0.00(+0.00%) |
Dec 13, 2023 | 24.42 | 24.52 | 24.19 | 24.52 | 10,541 | +0.21(+0.88%) |
Dec 12, 2023 | 24.30 | 24.52 | 24.20 | 24.30 | 15,616 | +0.04(+0.16%) |
Dec 11, 2023 | 24.25 | 24.35 | 24.23 | 24.27 | 6,359 | -0.12(-0.49%) |
Dec 08, 2023 | 24.10 | 24.39 | 24.10 | 24.39 | 15,958 | -0.00(-0.02%) |
Dec 07, 2023 | 24.30 | 24.40 | 24.20 | 24.39 | 14,979 | +0.10(+0.41%) |
Dec 06, 2023 | 24.19 | 24.29 | 24.18 | 24.29 | 8,207 | +0.08(+0.31%) |
Dec 05, 2023 | 24.08 | 24.21 | 24.03 | 24.21 | 11,216 | +0.11(+0.47%) |
Dec 04, 2023 | 23.90 | 24.17 | 23.90 | 24.10 | 13,510 | +0.02(+0.08%) |