Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.79 | 25.85 | 25.73 | 25.81 | 12,969 | +0.15(+0.59%) |
Feb 28, 2024 | 25.63 | 25.70 | 25.63 | 25.66 | 2,507 | -0.20(-0.78%) |
Feb 27, 2024 | 25.88 | 25.91 | 25.83 | 25.86 | 3,937 | +0.03(+0.13%) |
Feb 26, 2024 | 25.82 | 25.88 | 25.82 | 25.83 | 2,151 | -0.06(-0.25%) |
Feb 23, 2024 | 25.86 | 25.94 | 25.86 | 25.89 | 5,005 | -0.03(-0.13%) |
Feb 22, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 5,558 | +0.33(+1.28%) |
Feb 21, 2024 | 25.63 | 25.63 | 25.57 | 25.60 | 5,149 | -0.16(-0.62%) |
Feb 20, 2024 | 25.74 | 25.76 | 25.70 | 25.76 | 6,697 | +0.11(+0.43%) |
Feb 16, 2024 | 25.68 | 25.70 | 25.65 | 25.65 | 3,841 | +0.05(+0.19%) |
Feb 15, 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 1,601 | +0.11(+0.45%) |
Feb 14, 2024 | 25.46 | 25.50 | 25.44 | 25.49 | 2,070 | +0.39(+1.55%) |
Feb 13, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 882 | -0.48(-1.89%) |
Feb 12, 2024 | 25.60 | 25.65 | 25.56 | 25.58 | 4,572 | +0.09(+0.35%) |
Feb 09, 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 863 | +0.10(+0.38%) |
Feb 08, 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 2,632 | +0.03(+0.13%) |
Feb 07, 2024 | 25.40 | 25.46 | 25.28 | 25.36 | 17,403 | +0.02(+0.09%) |
Feb 06, 2024 | 25.41 | 25.48 | 25.34 | 25.34 | 10,035 | +0.32(+1.27%) |
Feb 05, 2024 | 24.97 | 25.04 | 24.95 | 25.02 | 2,014 | +0.01(+0.06%) |
Feb 02, 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 2,052 | +0.07(+0.28%) |
Feb 01, 2024 | 24.94 | 24.96 | 24.89 | 24.94 | 4,401 | +0.27(+1.08%) |
Jan 31, 2024 | 24.80 | 24.89 | 24.60 | 24.67 | 621,765 | +0.00(+0.00%) |
Jan 30, 2024 | 24.64 | 24.67 | 24.64 | 24.67 | 351 | -0.06(-0.23%) |
Jan 29, 2024 | 24.64 | 24.79 | 24.56 | 24.73 | 10,819 | +0.15(+0.63%) |
Jan 26, 2024 | 24.60 | 24.61 | 24.57 | 24.57 | 1,340 | +0.08(+0.32%) |
Jan 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 15 | -0.05(-0.22%) |
Jan 24, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 355 | +0.27(+1.13%) |
Jan 23, 2024 | 24.23 | 24.27 | 24.17 | 24.27 | 8,282 | -0.07(-0.30%) |
Jan 22, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 270 | -0.03(-0.14%) |
Jan 19, 2024 | 24.20 | 24.38 | 24.19 | 24.38 | 2,016 | +0.29(+1.21%) |
Jan 18, 2024 | 24.12 | 24.12 | 24.05 | 24.09 | 705 | +0.10(+0.43%) |
Jan 17, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 622 | -0.20(-0.83%) |
Jan 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 12 | -0.42(-1.71%) |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.61 | 498 | +0.23(+0.95%) |
Jan 11, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 310 | +0.07(+0.27%) |
Jan 10, 2024 | 24.36 | 24.36 | 24.31 | 24.31 | 130 | +0.04(+0.16%) |
Jan 09, 2024 | 24.22 | 24.32 | 24.22 | 24.27 | 1,413 | -0.19(-0.79%) |
Jan 08, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 498 | +0.11(+0.45%) |
Jan 05, 2024 | 24.34 | 24.35 | 24.34 | 24.35 | 204 | +0.08(+0.32%) |
Jan 04, 2024 | 24.34 | 24.34 | 24.28 | 24.28 | 2,743 | -0.01(-0.05%) |
Jan 03, 2024 | 24.29 | 24.32 | 24.29 | 24.29 | 684 | -0.13(-0.54%) |
Jan 02, 2024 | 24.44 | 24.49 | 24.40 | 24.42 | 2,671 | -0.29(-1.17%) |
Dec 29, 2023 | 24.80 | 24.80 | 24.71 | 24.71 | 1,053 | +0.01(+0.03%) |
Dec 28, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 55 | +0.13(+0.51%) |
Dec 27, 2023 | 24.56 | 24.59 | 24.56 | 24.58 | 1,403 | +0.09(+0.36%) |
Dec 26, 2023 | 24.49 | 24.53 | 24.46 | 24.49 | 473 | +0.15(+0.60%) |
Dec 22, 2023 | 24.37 | 24.39 | 24.34 | 24.34 | 5,776 | +0.01(+0.05%) |
Dec 21, 2023 | 24.20 | 24.33 | 24.20 | 24.33 | 3,074 | +0.40(+1.69%) |
Dec 20, 2023 | 24.12 | 24.12 | 23.93 | 23.93 | 324 | -0.31(-1.26%) |
Dec 19, 2023 | 24.15 | 24.24 | 24.15 | 24.23 | 3,034 | +0.10(+0.41%) |
Dec 18, 2023 | 24.06 | 24.13 | 24.06 | 24.13 | 244 | +0.03(+0.11%) |
Dec 15, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 381 | -0.15(-0.61%) |
Dec 14, 2023 | 24.19 | 24.25 | 24.19 | 24.25 | 194 | +0.25(+1.04%) |
Dec 13, 2023 | 23.90 | 24.00 | 23.90 | 24.00 | 481 | +0.25(+1.06%) |
Dec 12, 2023 | 23.67 | 23.75 | 23.67 | 23.75 | 544 | +0.01(+0.05%) |
Dec 11, 2023 | 23.61 | 23.74 | 23.61 | 23.74 | 1,056 | +0.08(+0.32%) |
Dec 08, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 131 | -0.09(-0.37%) |
Dec 07, 2023 | 23.71 | 23.75 | 23.71 | 23.75 | 435 | +0.10(+0.41%) |
Dec 06, 2023 | 23.75 | 23.78 | 23.65 | 23.65 | 509 | +0.00(+0.01%) |
Dec 05, 2023 | 23.63 | 23.69 | 23.63 | 23.65 | 431 | +0.04(+0.18%) |
Dec 04, 2023 | 23.65 | 23.65 | 23.59 | 23.61 | 1,540 | -0.14(-0.61%) |